Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2025 227.00p 237.00p 227.00p 232.00p 42733
01/09/2025 229.00p 237.00p 228.00p 233.00p 102471
29/08/2025 238.00p 238.00p 229.00p 230.00p 81689
28/08/2025 229.00p 237.00p 229.00p 237.00p 85086
27/08/2025 230.00p 236.74p 229.00p 238.00p 107085
26/08/2025 234.00p 239.00p 229.50p 235.00p 48029
22/08/2025 224.00p 242.69p 222.00p 235.00p 485341
21/08/2025 228.00p 234.00p 225.50p 226.00p 268165
20/08/2025 246.00p 246.00p 225.00p 228.00p 143744
19/08/2025 256.00p 259.00p 246.00p 246.00p 256139
18/08/2025 254.00p 260.00p 254.00p 255.00p 134934
15/08/2025 259.00p 260.00p 254.00p 255.00p 74857
14/08/2025 255.00p 259.00p 254.00p 255.00p 49951
13/08/2025 253.00p 258.00p 253.00p 255.50p 25477
12/08/2025 254.00p 260.00p 247.50p 253.00p 25036
11/08/2025 259.00p 260.00p 251.00p 257.00p 25616
08/08/2025 255.00p 259.00p 251.00p 253.00p 81409
07/08/2025 253.00p 259.00p 250.00p 257.00p 39843
06/08/2025 255.00p 255.00p 251.00p 255.00p 97789
05/08/2025 253.00p 255.00p 251.83p 253.00p 47711
04/08/2025 250.00p 254.00p 246.00p 253.00p 63546
01/08/2025 253.00p 254.00p 244.00p 251.00p 31787
31/07/2025 250.00p 253.00p 245.00p 251.00p 27575
30/07/2025 250.00p 253.00p 244.18p 250.00p 48487
29/07/2025 244.00p 250.00p 237.00p 250.00p 63168
28/07/2025 244.00p 244.00p 239.00p 243.00p 32871
25/07/2025 241.00p 244.00p 230.55p 239.00p 62275
24/07/2025 235.00p 242.00p 230.55p 240.00p 210115
23/07/2025 234.00p 240.00p 224.00p 235.00p 55798
22/07/2025 230.00p 233.00p 226.19p 229.00p 237386
21/07/2025 225.00p 234.00p 219.00p 231.00p 117396
18/07/2025 221.00p 226.00p 218.00p 226.00p 40964
17/07/2025 220.00p 221.00p 212.00p 219.00p 48430
16/07/2025 212.00p 222.00p 211.00p 221.00p 57424
15/07/2025 215.00p 221.00p 211.00p 211.00p 176370
14/07/2025 214.00p 224.00p 212.36p 215.00p 132353
11/07/2025 217.00p 224.00p 212.00p 214.00p 196064
10/07/2025 217.00p 223.00p 212.00p 212.00p 201979
09/07/2025 222.00p 225.00p 216.00p 217.00p 104130
08/07/2025 224.00p 226.00p 221.00p 223.00p 25599
07/07/2025 216.00p 226.00p 216.00p 224.00p 72908
04/07/2025 220.00p 220.00p 212.00p 217.00p 76163
03/07/2025 219.00p 220.00p 214.00p 216.00p 120163
02/07/2025 212.00p 220.00p 210.00p 220.00p 121713
01/07/2025 215.00p 222.00p 212.00p 214.00p 86932
30/06/2025 221.00p 230.00p 210.00p 210.00p 166261
27/06/2025 229.00p 230.00p 223.93p 225.00p 129311
26/06/2025 225.00p 229.00p 221.00p 221.00p 35211
25/06/2025 226.00p 229.00p 217.00p 220.00p 52750
24/06/2025 229.00p 233.00p 222.00p 228.00p 131622
23/06/2025 229.00p 233.00p 227.00p 232.00p 47660
20/06/2025 236.00p 242.00p 229.00p 229.00p 512073
19/06/2025 240.00p 240.00p 230.00p 233.00p 111001
18/06/2025 232.00p 244.00p 230.00p 242.00p 218236
17/06/2025 228.00p 234.00p 228.00p 233.00p 79767
16/06/2025 227.00p 232.00p 224.60p 232.00p 112511
13/06/2025 227.00p 231.40p 219.00p 224.00p 67368
12/06/2025 238.00p 238.00p 226.00p 232.00p 67764
11/06/2025 233.00p 237.00p 228.00p 231.00p 131718
10/06/2025 231.00p 238.00p 226.00p 231.00p 107797
09/06/2025 233.00p 239.00p 226.00p 231.00p 61828
06/06/2025 231.00p 239.00p 226.00p 233.00p 71360
05/06/2025 233.00p 239.00p 226.00p 231.00p 67053
04/06/2025 240.00p 240.00p 225.00p 230.50p 67171
03/06/2025 232.00p 239.00p 226.00p 231.00p 29234
02/06/2025 226.00p 239.00p 226.00p 232.00p 70709
30/05/2025 240.00p 240.00p 225.89p 239.00p 104388
29/05/2025 251.00p 260.00p 227.25p 235.00p 367787
28/05/2025 251.00p 265.00p 251.00p 255.00p 3138
27/05/2025 265.00p 265.00p 252.12p 257.50p 21253
23/05/2025 262.00p 265.00p 254.00p 258.00p 6545
22/05/2025 262.00p 265.00p 251.00p 265.00p 17027
21/05/2025 264.00p 264.00p 251.00p 258.00p 6604
20/05/2025 265.00p 265.00p 254.00p 265.00p 29611
19/05/2025 265.00p 265.00p 250.00p 265.00p 63563
16/05/2025 265.00p 265.00p 251.00p 265.00p 2832
15/05/2025 265.00p 268.00p 252.65p 257.50p 50846
14/05/2025 260.00p 265.00p 254.00p 260.00p 27720
13/05/2025 248.00p 258.00p 248.00p 257.00p 26501
12/05/2025 247.00p 259.00p 237.00p 259.00p 43408
09/05/2025 244.00p 246.00p 231.00p 246.00p 10582
08/05/2025 240.00p 247.00p 232.40p 245.00p 16610
07/05/2025 240.00p 245.00p 226.00p 239.00p 25543
06/05/2025 235.00p 239.00p 221.00p 230.00p 16437
02/05/2025 225.00p 235.00p 216.55p 235.00p 79736
01/05/2025 232.00p 232.00p 212.25p 218.00p 95980
30/04/2025 233.00p 234.00p 225.00p 225.00p 26729
29/04/2025 230.00p 235.00p 225.50p 225.50p 63535
28/04/2025 233.00p 235.00p 221.00p 235.00p 45801
25/04/2025 230.00p 234.00p 222.00p 226.00p 46248
24/04/2025 226.00p 235.00p 220.75p 225.00p 66041
23/04/2025 230.00p 235.00p 226.00p 232.00p 98696
22/04/2025 218.00p 231.00p 216.00p 231.00p 114989
17/04/2025 215.00p 230.00p 215.00p 215.00p 35227
16/04/2025 224.00p 230.00p 219.50p 224.00p 16617
15/04/2025 230.00p 230.00p 221.00p 230.00p 19613
14/04/2025 225.00p 230.00p 212.00p 230.00p 31753
11/04/2025 220.00p 230.00p 211.00p 220.00p 114575
10/04/2025 240.00p 250.00p 220.00p 220.00p 92434
09/04/2025 221.00p 235.00p 221.00p 226.00p 35528
08/04/2025 210.00p 235.00p 208.00p 231.00p 71616
07/04/2025 210.00p 215.00p 195.00p 201.00p 83777
04/04/2025 225.00p 229.00p 217.00p 218.00p 160220
03/04/2025 219.00p 226.00p 210.00p 224.00p 59971
02/04/2025 226.00p 236.00p 220.00p 220.00p 16901
01/04/2025 230.00p 232.00p 225.00p 225.00p 30013
31/03/2025 232.00p 246.00p 230.00p 230.00p 29058
28/03/2025 240.00p 247.00p 235.40p 240.00p 71586
27/03/2025 236.00p 244.00p 231.00p 231.00p 34866
26/03/2025 250.00p 256.20p 231.00p 231.00p 87365
25/03/2025 240.00p 264.00p 240.00p 255.00p 36465
24/03/2025 231.00p 253.00p 221.01p 250.00p 116769
21/03/2025 255.00p 260.00p 250.60p 260.00p 29889
20/03/2025 245.00p 255.00p 241.00p 248.00p 16677
19/03/2025 241.00p 255.00p 241.00p 247.00p 13704
18/03/2025 239.00p 254.00p 238.00p 248.00p 32260
17/03/2025 236.00p 240.00p 234.00p 238.50p 16808
14/03/2025 225.00p 240.00p 225.00p 234.00p 6026
13/03/2025 233.00p 238.00p 225.00p 229.50p 19407
12/03/2025 230.00p 238.00p 226.00p 238.00p 13407
11/03/2025 249.00p 250.00p 222.00p 226.00p 110783
10/03/2025 243.00p 250.00p 235.00p 235.00p 59891
07/03/2025 246.00p 249.96p 241.60p 246.00p 3760
06/03/2025 245.00p 245.00p 239.24p 245.00p 36296
05/03/2025 245.00p 250.00p 235.00p 246.00p 122821
04/03/2025 256.00p 261.00p 245.00p 246.00p 50157
03/03/2025 261.00p 274.00p 256.00p 256.00p 20839
28/02/2025 261.00p 266.00p 260.00p 266.00p 22316
27/02/2025 261.00p 269.06p 261.00p 268.00p 1783
26/02/2025 268.00p 268.00p 259.14p 265.50p 11768
25/02/2025 268.00p 268.00p 261.00p 268.00p 3473
24/02/2025 274.00p 274.00p 261.00p 267.00p 13234
21/02/2025 261.00p 275.00p 261.00p 275.00p 5458
20/02/2025 265.00p 265.00p 260.00p 265.00p 19075
19/02/2025 261.00p 270.38p 261.00p 261.00p 4040
18/02/2025 256.00p 271.00p 256.00p 270.00p 23686
17/02/2025 264.00p 264.00p 256.00p 260.00p 9860
14/02/2025 258.00p 264.00p 256.00p 256.00p 6845
13/02/2025 260.00p 264.00p 260.00p 261.00p 3832
12/02/2025 260.00p 263.48p 260.00p 260.00p 19268
11/02/2025 256.00p 264.00p 256.00p 257.00p 34493
10/02/2025 261.00p 264.00p 256.00p 256.00p 28870
07/02/2025 256.00p 263.95p 256.00p 256.00p 17285
06/02/2025 261.00p 264.00p 259.00p 262.00p 37026
05/02/2025 260.00p 264.00p 256.66p 264.00p 19919
04/02/2025 260.00p 265.00p 258.50p 260.00p 2278
03/02/2025 265.00p 269.25p 261.00p 265.00p 36040
31/01/2025 269.00p 269.00p 265.25p 267.50p 8599
30/01/2025 270.00p 280.00p 267.00p 270.00p 18611
29/01/2025 265.00p 276.32p 261.00p 270.00p 32082
28/01/2025 270.00p 278.38p 265.00p 265.00p 25661
27/01/2025 266.00p 278.35p 266.00p 270.00p 18482
24/01/2025 274.00p 275.75p 265.00p 266.00p 31817
23/01/2025 274.00p 277.96p 266.00p 266.00p 25340
22/01/2025 274.00p 280.00p 266.01p 278.00p 81784
21/01/2025 270.00p 274.00p 268.00p 273.00p 166107
20/01/2025 270.00p 270.00p 266.00p 267.00p 60724
17/01/2025 261.00p 270.00p 257.00p 266.00p 133161
16/01/2025 257.50p 262.00p 251.99p 257.00p 175437
15/01/2025 259.00p 260.00p 253.01p 254.00p 238900
14/01/2025 256.00p 264.00p 255.00p 259.00p 118561
13/01/2025 260.00p 266.00p 252.00p 253.00p 128997
10/01/2025 242.00p 266.00p 240.68p 266.00p 513598
09/01/2025 241.00p 242.00p 240.38p 242.00p 64866
08/01/2025 238.00p 245.00p 238.00p 241.00p 121370
07/01/2025 240.00p 249.00p 239.68p 244.00p 97788
06/01/2025 240.00p 240.00p 238.00p 240.00p 293407
03/01/2025 238.00p 240.00p 235.00p 236.50p 68085
02/01/2025 236.00p 240.00p 235.00p 236.00p 29596
31/12/2024 239.00p 240.00p 234.00p 234.00p 25436
30/12/2024 240.00p 244.00p 235.00p 236.50p 10729
27/12/2024 239.00p 239.00p 235.00p 236.50p 4781
24/12/2024 236.00p 244.00p 235.00p 236.50p 12032
23/12/2024 246.00p 246.00p 236.00p 238.00p 66880
20/12/2024 246.00p 250.60p 244.00p 244.00p 109958
19/12/2024 245.00p 247.00p 244.02p 246.50p 18774
18/12/2024 246.00p 249.00p 243.93p 245.50p 42923
17/12/2024 247.00p 255.00p 246.00p 249.00p 52142
16/12/2024 246.00p 255.00p 246.00p 246.00p 74157
13/12/2024 250.00p 256.00p 248.00p 253.00p 71116
12/12/2024 250.00p 253.00p 247.56p 251.50p 35913
11/12/2024 256.00p 258.00p 252.00p 252.00p 114269
10/12/2024 251.00p 256.00p 251.00p 253.00p 29762
09/12/2024 255.00p 255.00p 246.00p 246.00p 159883
06/12/2024 255.00p 255.00p 247.00p 254.00p 34315
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

*Close Price adjusted for both dividends and splits