Want to see GB:BMT full AI Analyst Report?
Braime Group PLC Class A (BMT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,275.00 | 1,250.00 | 1,250.00 | 1,275.00 | 1,275.00 | +0.00% | 300 | 0.34 |
| Oct 29, 2026 | 1,150.00 | 1,200.00 | 1,171.00 | 1,275.00 | 1,275.00 | +10.87% | 700 | 0.79 |
| Oct 28, 2026 | 1,150.00 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | +0.00% | 253 | 0.29 |
| Oct 27, 2026 | 1,150.00 | 1,100.34 | 1,100.00 | 1,150.00 | 1,150.00 | +0.00% | 17,694 | 28.99 |
| Oct 26, 2026 | 1,150.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,150.00 | +0.00% | 12 | 0.02 |
| Oct 23, 2026 | 1,150.00 | 1,170.00 | 1,100.00 | 1,150.00 | 1,150.00 | +0.00% | 18,200 | 53.99 |
| Oct 22, 2026 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1,275.00 | 1,400.00 | 1,171.00 | 1,150.00 | 1,150.00 | -9.80% | 190 | 0.55 |
| Oct 20, 2026 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,275.00 | 1,400.00 | 1,150.00 | 1,275.00 | 1,275.00 | +0.00% | 3 | 0.01 |
| Oct 16, 2026 | 1,275.00 | 1,400.00 | 1,150.00 | 1,275.00 | 1,275.00 | +0.00% | 64 | 0.18 |
| Oct 15, 2026 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,275.00 | 1,162.50 | 1,162.50 | 1,275.00 | 1,275.00 | +0.00% | 480 | 1.35 |
| Oct 12, 2026 | 1,275.00 | 1,400.00 | 1,150.00 | 1,275.00 | 1,275.00 | +0.00% | 13 | 0.04 |
| Oct 09, 2026 | 1,275.00 | 1,200.00 | 1,200.00 | 1,275.00 | 1,275.00 | +0.00% | 100 | 0.28 |
| Oct 08, 2026 | 1,275.00 | 1,400.00 | 1,200.00 | 1,275.00 | 1,275.00 | +0.00% | 103 | 0.28 |
| Oct 07, 2026 | 1,275.00 | 1,150.00 | 1,150.00 | 1,275.00 | 1,275.00 | +0.00% | 200 | 0.53 |
| Oct 06, 2026 | 1,275.00 | 1,350.00 | 1,150.00 | 1,275.00 | 1,275.00 | +0.00% | 170 | 0.46 |
| Oct 05, 2026 | 1,275.00 | 1,400.00 | 1,150.00 | 1,275.00 | 1,275.00 | +0.00% | 2,253 | 6.68 |
| Oct 02, 2026 | 1,300.00 | 1,400.00 | 1,150.00 | 1,275.00 | 1,275.00 | -1.92% | 1,205 | 3.77 |
| Oct 01, 2026 | 1,300.00 | 1,200.00 | 1,200.00 | 1,300.00 | 1,300.00 | +0.46% | 553 | 1.78 |
| Sep 30, 2026 | 1,250.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,294.00 | +4.00% | 2,000 | 7.17 |
| Sep 29, 2026 | 1,250.00 | 1,375.00 | 1,375.00 | 1,250.00 | 1,244.23 | +0.00% | 162 | 0.56 |
| Sep 28, 2026 | 1,250.00 | 1,400.00 | 1,375.00 | 1,250.00 | 1,244.23 | +0.00% | 145 | 0.46 |
| Sep 25, 2026 | 1,250.00 | 1,400.00 | 1,200.00 | 1,250.00 | 1,244.23 | +0.00% | 1,885 | 6.54 |
| Sep 24, 2026 | 1,250.00 | 1,400.00 | 1,400.00 | 1,250.00 | 1,244.23 | +0.00% | 71 | 0.24 |
| Sep 23, 2026 | 1,250.00 | 1,375.00 | 1,375.00 | 1,250.00 | 1,244.23 | +0.00% | 153 | 0.53 |
| Sep 22, 2026 | 1,250.00 | 1,200.00 | 1,200.00 | 1,250.00 | 1,244.23 | +0.00% | 2,000 | 7.39 |
| Sep 21, 2026 | 1,250.00 | 1,200.00 | 1,100.00 | 1,250.00 | 1,244.23 | +0.00% | 1,000 | 3.93 |
| Sep 18, 2026 | 1,250.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,244.23 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1,250.00 | 1,400.00 | 1,400.00 | 1,250.00 | 1,244.23 | +0.00% | 106 | 0.40 |
| Sep 16, 2026 | 1,250.00 | 1,400.00 | 1,400.00 | 1,250.00 | 1,244.23 | +0.00% | 1 | 0.00 |
| Sep 15, 2026 | 1,250.00 | 1,400.00 | 1,400.00 | 1,250.00 | 1,244.23 | +0.00% | 74 | 0.27 |
| Sep 14, 2026 | 1,250.00 | 1,400.00 | 1,100.00 | 1,250.00 | 1,244.23 | +0.00% | 240 | 0.88 |
| Sep 11, 2026 | 1,250.00 | 1,390.00 | 1,390.00 | 1,250.00 | 1,244.23 | +0.00% | 421 | 1.58 |
| Sep 10, 2026 | 1,250.00 | 1,375.00 | 1,375.00 | 1,250.00 | 1,244.23 | +0.00% | 144 | 0.54 |
| Sep 09, 2026 | 1,250.00 | 1,400.00 | 1,200.00 | 1,250.00 | 1,244.23 | +0.00% | 1,601 | 6.64 |
| Sep 08, 2026 | 1,250.00 | 1,200.00 | 1,200.00 | 1,250.00 | 1,244.23 | +0.00% | 200 | 0.84 |
| Sep 07, 2026 | 1,250.00 | 1,400.00 | 1,390.00 | 1,250.00 | 1,244.23 | +0.00% | 73 | 0.30 |
| Sep 04, 2026 | 1,250.00 | 1,390.00 | 1,375.00 | 1,250.00 | 1,244.23 | +0.00% | 144 | 0.61 |
| Sep 03, 2026 | 1,250.00 | 1,375.00 | 1,375.00 | 1,250.00 | 1,244.23 | +0.00% | 69 | 0.29 |
| Sep 02, 2026 | 1,250.00 | 1,375.00 | 1,375.00 | 1,250.00 | 1,244.23 | +0.00% | 75 | 0.31 |
| Sep 01, 2026 | 1,250.00 | 1,375.00 | 1,160.00 | 1,250.00 | 1,244.23 | +0.00% | 645 | 2.65 |
| Aug 31, 2026 | 1,250.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,244.23 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,250.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,244.23 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1,200.00 | 1,300.00 | 1,300.00 | 1,250.00 | 1,244.23 | +4.17% | 77 | 0.28 |
| Aug 26, 2026 | 1,200.00 | 1,300.00 | 1,150.00 | 1,200.00 | 1,194.46 | +0.00% | 380 | 1.40 |
| Aug 25, 2026 | 1,200.00 | 1,300.00 | 1,275.00 | 1,200.00 | 1,194.46 | +0.00% | 156 | 0.58 |
| Aug 24, 2026 | 1,200.00 | 1,275.00 | 1,275.00 | 1,200.00 | 1,194.46 | +0.00% | 155 | 0.58 |
