Braemar (BMS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braemar

Date Open High Low Close* Volume
05/12/2024 255.00p 255.00p 247.40p 248.00p 23466
04/12/2024 249.00p 256.00p 248.00p 256.00p 15945
03/12/2024 250.00p 256.30p 245.00p 256.00p 18143
02/12/2024 250.00p 255.00p 250.00p 252.00p 27658
29/11/2024 253.00p 254.00p 250.84p 252.00p 20023
28/11/2024 251.00p 259.00p 250.00p 250.00p 18720
27/11/2024 260.00p 260.00p 245.00p 254.00p 43863
26/11/2024 255.00p 255.00p 237.90p 254.00p 9054
25/11/2024 246.00p 254.00p 245.00p 251.50p 75407
22/11/2024 238.00p 255.00p 236.00p 242.50p 36133
21/11/2024 246.00p 255.00p 238.00p 241.50p 126184
20/11/2024 260.00p 260.00p 246.00p 246.00p 24436
19/11/2024 263.00p 273.30p 255.00p 261.50p 16953
18/11/2024 261.00p 271.00p 255.00p 257.00p 62905
15/11/2024 268.00p 272.65p 262.50p 262.50p 20438
14/11/2024 268.00p 272.00p 265.35p 268.00p 59414
13/11/2024 266.00p 278.35p 265.00p 265.00p 21425
12/11/2024 279.00p 280.00p 265.00p 265.00p 5869
11/11/2024 279.00p 279.00p 266.65p 271.00p 7379
08/11/2024 272.00p 279.55p 269.52p 272.00p 40494
07/11/2024 280.00p 284.00p 266.00p 269.00p 67412
06/11/2024 269.00p 280.00p 265.70p 280.00p 70596
05/11/2024 255.00p 270.00p 246.45p 265.00p 36492
04/11/2024 249.00p 255.00p 235.00p 255.00p 87420
01/11/2024 241.00p 250.00p 238.55p 249.00p 118409
31/10/2024 245.00p 249.00p 240.00p 240.00p 62077
30/10/2024 246.00p 252.75p 240.00p 240.00p 90887
29/10/2024 255.00p 267.00p 247.00p 250.00p 21380
28/10/2024 268.00p 268.00p 252.00p 252.00p 5980
25/10/2024 261.00p 269.00p 255.00p 255.00p 61963
24/10/2024 265.00p 275.50p 259.00p 269.50p 50586
23/10/2024 268.00p 274.00p 265.00p 269.50p 40006
22/10/2024 261.00p 274.00p 260.00p 274.00p 53701
21/10/2024 272.00p 274.00p 262.00p 274.00p 19937
18/10/2024 265.00p 273.75p 261.88p 265.50p 123270
17/10/2024 259.00p 260.86p 251.48p 260.00p 264260
16/10/2024 258.00p 260.00p 247.00p 255.00p 61582
15/10/2024 259.00p 259.00p 251.90p 257.00p 50811
14/10/2024 264.00p 268.00p 250.18p 259.00p 71937
11/10/2024 271.00p 279.00p 247.66p 261.00p 185540
10/10/2024 286.00p 294.00p 267.00p 277.50p 133528
09/10/2024 292.00p 294.00p 290.48p 294.00p 17874
08/10/2024 293.00p 294.00p 286.00p 291.50p 14705
07/10/2024 292.00p 294.00p 291.12p 293.00p 37508
04/10/2024 292.00p 297.00p 289.84p 294.00p 191264
03/10/2024 286.00p 292.00p 286.00p 290.00p 25782
02/10/2024 286.00p 291.40p 285.00p 288.00p 2622
01/10/2024 286.00p 293.00p 286.00p 290.00p 13365
30/09/2024 293.00p 294.00p 285.00p 289.50p 14502
27/09/2024 292.00p 293.20p 286.48p 288.50p 26320
26/09/2024 285.00p 294.00p 286.40p 290.50p 13241
25/09/2024 285.00p 294.00p 285.00p 285.00p 19158
24/09/2024 294.00p 292.60p 287.00p 289.50p 18298
23/09/2024 294.00p 294.00p 287.92p 291.00p 14481
20/09/2024 293.00p 295.70p 290.30p 294.00p 31983
19/09/2024 296.00p 302.00p 291.00p 294.50p 224274
18/09/2024 280.00p 299.00p 284.75p 292.50p 26442
17/09/2024 280.00p 294.80p 280.00p 281.00p 52574
16/09/2024 288.00p 299.00p 282.28p 283.50p 45422
13/09/2024 290.00p 299.00p 286.50p 288.50p 22950
12/09/2024 290.00p 296.41p 285.00p 290.00p 110539
11/09/2024 290.00p 300.34p 290.00p 292.00p 128727
10/09/2024 297.00p 297.00p 291.30p 293.50p 17695
09/09/2024 291.00p 302.00p 291.00p 296.00p 63709
06/09/2024 298.00p 302.00p 294.00p 296.00p 19279
05/09/2024 300.00p 302.00p 297.56p 298.00p 16691
04/09/2024 298.00p 301.00p 297.30p 299.50p 88796
03/09/2024 302.00p 302.00p 296.00p 300.00p 9671
02/09/2024 302.00p 307.55p 299.45p 301.00p 235921
30/08/2024 302.00p 302.00p 293.00p 302.00p 201731
29/08/2024 300.00p 302.00p 296.00p 298.50p 128755
28/08/2024 295.00p 300.00p 295.00p 297.50p 55466
27/08/2024 296.00p 299.00p 291.00p 297.00p 18646
23/08/2024 296.00p 301.00p 296.00p 297.50p 42631
22/08/2024 296.00p 300.00p 294.30p 296.50p 22515
21/08/2024 296.00p 301.00p 293.40p 296.50p 1128
20/08/2024 296.00p 300.50p 293.00p 297.00p 8781
19/08/2024 296.00p 299.00p 291.50p 293.00p 8958
16/08/2024 301.00p 302.00p 290.00p 294.50p 28895
15/08/2024 291.00p 301.00p 291.00p 294.50p 21536
14/08/2024 290.00p 300.20p 290.00p 296.00p 41361
13/08/2024 295.00p 301.12p 294.00p 295.50p 133008
12/08/2024 300.00p 301.50p 290.00p 298.50p 24876
09/08/2024 300.00p 302.00p 295.00p 298.50p 78235
08/08/2024 294.00p 302.00p 286.00p 296.00p 278723
07/08/2024 290.00p 293.20p 290.00p 291.00p 20925
06/08/2024 294.00p 294.16p 288.32p 290.50p 54760
05/08/2024 298.00p 302.00p 286.81p 290.00p 179455
02/08/2024 300.00p 305.25p 300.00p 302.00p 31700
01/08/2024 306.00p 312.00p 301.00p 304.50p 61805
31/07/2024 312.00p 313.75p 310.00p 311.50p 25919
30/07/2024 313.00p 314.00p 310.00p 311.50p 76386
29/07/2024 309.00p 315.00p 305.00p 311.00p 45147
26/07/2024 307.00p 314.50p 301.00p 309.00p 33181
25/07/2024 310.00p 314.00p 308.00p 310.00p 103644
24/07/2024 305.00p 314.00p 305.00p 310.00p 30315
23/07/2024 310.00p 312.00p 301.70p 310.00p 11459
22/07/2024 308.00p 315.00p 308.00p 311.00p 86447
19/07/2024 304.00p 315.00p 310.25p 312.50p 39745
18/07/2024 304.00p 315.00p 304.00p 309.00p 112823
17/07/2024 312.00p 315.00p 307.00p 311.50p 158898
16/07/2024 307.00p 314.60p 304.75p 312.00p 78076
15/07/2024 307.00p 307.65p 302.25p 306.00p 45249
12/07/2024 307.00p 315.00p 300.00p 307.00p 219445
11/07/2024 307.00p 307.00p 300.25p 303.00p 49543
10/07/2024 300.00p 304.75p 300.25p 301.50p 6380
09/07/2024 300.00p 305.00p 299.00p 302.50p 41633
08/07/2024 300.00p 303.45p 291.00p 298.00p 1108071
05/07/2024 296.00p 303.49p 290.00p 300.00p 69825
04/07/2024 291.00p 300.88p 291.00p 297.50p 31575
03/07/2024 302.00p 303.00p 296.50p 296.50p 31452
02/07/2024 299.00p 303.00p 292.00p 300.00p 46314
01/07/2024 295.00p 300.00p 291.45p 299.00p 22172
28/06/2024 297.00p 300.00p 290.00p 294.50p 50584
27/06/2024 297.00p 299.00p 289.44p 294.50p 14215
26/06/2024 297.00p 299.55p 289.00p 295.50p 16787
25/06/2024 297.00p 300.00p 292.00p 292.00p 94190
24/06/2024 297.00p 297.00p 281.00p 293.50p 37380
21/06/2024 299.00p 299.00p 293.30p 299.00p 20963
20/06/2024 292.00p 298.10p 291.00p 293.00p 21661
19/06/2024 295.00p 295.00p 281.70p 290.50p 57164
18/06/2024 285.00p 296.20p 281.00p 288.00p 314104
17/06/2024 285.00p 296.00p 284.41p 291.50p 113671
14/06/2024 280.00p 286.00p 280.00p 284.00p 6476
13/06/2024 286.00p 290.00p 281.68p 284.50p 127256
12/06/2024 288.00p 289.58p 281.00p 284.00p 11594
11/06/2024 289.00p 289.00p 281.00p 285.00p 20663
10/06/2024 285.00p 291.45p 281.55p 285.00p 203570
07/06/2024 292.00p 292.00p 282.00p 289.00p 439096
06/06/2024 288.00p 299.00p 282.50p 282.50p 14219
05/06/2024 296.00p 298.00p 285.00p 290.00p 23507
04/06/2024 299.00p 299.00p 286.00p 290.00p 118893
03/06/2024 287.00p 297.40p 283.04p 294.00p 39208
31/05/2024 286.00p 292.00p 283.50p 283.50p 36233
30/05/2024 297.00p 300.25p 286.00p 287.50p 9329
29/05/2024 297.00p 303.65p 286.19p 287.00p 114839
28/05/2024 295.00p 302.00p 290.00p 296.00p 16287
24/05/2024 303.00p 304.70p 294.64p 301.50p 174174
23/05/2024 296.00p 304.00p 281.00p 300.00p 325619
22/05/2024 315.00p 315.00p 300.00p 310.00p 92336
21/05/2024 290.00p 317.64p 287.28p 310.00p 149900
20/05/2024 295.00p 299.00p 286.00p 298.00p 28106
17/05/2024 294.00p 299.60p 290.90p 295.50p 37712
16/05/2024 294.00p 294.00p 290.00p 292.00p 44350
15/05/2024 293.00p 296.00p 281.00p 285.50p 34988
14/05/2024 283.00p 297.00p 281.00p 288.00p 31675
13/05/2024 287.00p 297.00p 287.00p 295.00p 9335
10/05/2024 286.00p 297.00p 286.00p 286.00p 24786
09/05/2024 278.00p 295.94p 278.00p 292.00p 91064
08/05/2024 280.00p 284.00p 269.70p 276.00p 29763
07/05/2024 279.00p 280.00p 271.25p 280.00p 19391
03/05/2024 280.00p 280.00p 269.00p 277.00p 22674
02/05/2024 275.00p 282.00p 269.00p 274.00p 28975
01/05/2024 280.00p 283.60p 276.00p 279.00p 12755
30/04/2024 279.00p 284.00p 275.00p 277.50p 149109
29/04/2024 269.00p 278.50p 269.00p 276.00p 4048
26/04/2024 275.00p 277.48p 271.99p 274.00p 196454
25/04/2024 280.00p 279.55p 271.45p 275.00p 5201
24/04/2024 280.00p 280.00p 273.00p 274.00p 22419
23/04/2024 275.00p 278.80p 270.50p 274.50p 11958
22/04/2024 275.00p 280.00p 264.80p 271.50p 32505
19/04/2024 275.00p 278.80p 270.50p 274.50p 40127
18/04/2024 269.00p 280.00p 269.00p 272.00p 20179
17/04/2024 275.00p 277.00p 270.55p 276.00p 16250
16/04/2024 272.00p 275.65p 270.55p 273.50p 34349
15/04/2024 269.00p 275.00p 269.00p 275.00p 137250
12/04/2024 268.00p 275.60p 268.00p 273.00p 35505
11/04/2024 275.00p 276.00p 268.40p 272.00p 33123
10/04/2024 274.00p 274.00p 267.15p 272.50p 46363
09/04/2024 266.00p 270.80p 261.00p 268.00p 66110
08/04/2024 267.00p 273.60p 261.00p 266.00p 189118
05/04/2024 270.00p 274.30p 261.00p 271.00p 14916
04/04/2024 270.00p 274.55p 263.00p 268.50p 25368
03/04/2024 270.00p 272.00p 258.00p 270.00p 62674
02/04/2024 258.00p 260.00p 252.40p 260.00p 103665
28/03/2024 263.00p 269.00p 256.00p 262.50p 23174
27/03/2024 262.00p 269.00p 257.38p 262.50p 34398
26/03/2024 265.00p 269.00p 262.00p 264.00p 26876
25/03/2024 262.00p 269.73p 261.88p 264.50p 37969
22/03/2024 258.00p 268.92p 258.00p 266.00p 81916
21/03/2024 255.00p 264.00p 250.00p 259.50p 135651
20/03/2024 253.00p 253.50p 253.00p 255.00p 177946
19/03/2024 253.00p 260.00p 250.00p 253.50p 158695
18/03/2024 264.00p 276.00p 253.00p 253.00p 93830
15/03/2024 265.00p 272.40p 265.00p 269.00p 21054
14/03/2024 272.00p 272.00p 264.00p 264.00p 32104
13/03/2024 270.00p 278.55p 270.00p 273.50p 6818
12/03/2024 270.00p 275.00p 268.72p 271.00p 33030
11/03/2024 271.00p 279.00p 270.00p 273.00p 80155
08/03/2024 270.00p 279.00p 268.00p 272.50p 100158
07/03/2024 269.00p 275.00p 268.84p 272.50p 22069
06/03/2024 266.00p 277.00p 264.50p 269.50p 67723
05/03/2024 266.00p 272.00p 266.00p 268.00p 22469
04/03/2024 269.00p 272.00p 266.00p 268.00p 49064
01/03/2024 266.00p 272.00p 264.92p 266.00p 127308
29/02/2024 268.00p 273.45p 265.00p 266.00p 36361
28/02/2024 266.00p 273.45p 265.00p 266.00p 21770
27/02/2024 268.00p 276.00p 261.00p 268.50p 77393
26/02/2024 269.00p 276.00p 265.00p 265.00p 51318
23/02/2024 269.00p 275.00p 267.00p 275.00p 41452

*Close Price adjusted for both dividends and splits