LSE · BMS · stock
Braemar Plc (BMS) stock price history
Every LSE trading session of Braemar Plc from Nov 27, 1997 to Sep 28, 2026: 7,352 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMS adjusted close, 1997 to 2026
- £5.82
- All time high, 2014
- £2.49
- 52 week high, £2.03 low
- 7,352
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
BMS key facts
- Braemar Plc (BMS) closed at £2.25 on Sep 28, 2026 on LSE.
- BMS's all time high close is £5.82, set on Jan 14, 2014; its all time low close is £0.9432 on Apr 3, 2020.
- BMS's 52 week range is £2.03 to £2.49.
- BMS returned -7.4% over the year to Sep 28, 2026 and -8.0% over five years.
- Over ten years BMS returned -33%, -3.9% a year compounded.
- BMS's deepest drawdown was -83.8% from Jan 14, 2014 to Apr 3, 2020.
- DataCedar holds 7,352 daily sessions of BMS history from Nov 27, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMS price chart, 1997 to 2026
BMS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -5.4% |
| 6 months | +1.4% |
| Year to date | +4.2% |
| 1 year | -7.4% |
| 3 years | -3.3% |
| 5 years | -8.0% |
| 10 years | -32.8% |
| Since Nov 27, 1997 | -10.4% |
| Compound annual growth, 28.8 years | -0.4% |
BMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.82 on Jan 14, 2014
- All time low close
- £0.9432 on Apr 3, 2020
- 52 week high
- £2.49 on Oct 16, 2025
- 52 week low
- £2.03 on Feb 6, 2026
- Deepest drawdown
- -83.8% from Jan 14, 2014 to Apr 3, 2020, not yet recovered
- Best single session
- +28.9% on May 26, 2020
- Worst single session
- -19.9% on Dec 22, 1999
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2003, +76%
- Worst calendar year
- 2008, -48%
BMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Nov 27, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.29 | £2.47 | £2.03 | £2.25 | +4.7% | 9M | 187 |
| 2025 | £2.36 | £2.80 | £1.95 | £2.15 | -8.1% | 16.3M | 253 |
| 2024 | £2.79 | £3.17 | £2.34 | £2.34 | -14.8% | 16.2M | 254 |
| 2023 | £2.95 | £3.24 | £2.15 | £2.75 | -6.8% | 14.9M | 251 |
| 2022 | £2.71 | £3.50 | £2.15 | £2.95 | +8.7% | 16M | 250 |
| 2021 | £1.55 | £3.22 | £1.45 | £2.71 | +75.2% | 20.5M | 253 |
| 2020 | £2.15 | £2.30 | £0.9183 | £1.55 | -28.1% | 12.2M | 254 |
| 2019 | £2.09 | £2.41 | £0.6993 | £2.15 | +6.5% | 10.8M | 253 |
| 2018 | £2.74 | £3.01 | £1.90 | £2.02 | -25.2% | 8.2M | 253 |
| 2017 | £2.80 | £3.29 | £2.17 | £2.70 | -2.7% | 13.8M | 252 |
| 2016 | £4.44 | £4.68 | £2.72 | £2.78 | -37.5% | 6.6M | 253 |
| 2015 | £4.08 | £5.11 | £3.88 | £4.44 | +8.3% | 5.4M | 253 |
| 2014 | £5.67 | £5.82 | £3.96 | £4.10 | -26.3% | 5.5M | 253 |
| 2013 | £3.78 | £5.72 | £3.54 | £5.56 | +47.3% | 5.5M | 253 |
| 2012 | £2.93 | £4.32 | £2.88 | £3.78 | +28.0% | 6.6M | 251 |
| 2011 | £5.29 | £5.46 | £2.74 | £2.95 | -44.1% | 5.2M | 252 |
| 2010 | £4.07 | £5.64 | £3.92 | £5.28 | +24.5% | 4.6M | 253 |
| 2009 | £2.49 | £4.55 | £1.98 | £4.24 | +75.3% | 4.6M | 253 |
| 2008 | £4.58 | £5.65 | £2.12 | £2.42 | -47.6% | 6.8M | 254 |
| 2007 | £3.91 | £4.79 | £3.62 | £4.62 | +16.8% | 6.3M | 253 |
| 2006 | £3.88 | £4.62 | £3.50 | £3.95 | +4.2% | 5.5M | 252 |
| 2005 | £3.97 | £4.31 | £3.22 | £3.79 | -4.6% | 8.8M | 260 |
| 2004 | £2.35 | £4.19 | £2.18 | £3.97 | +68.8% | 11.5M | 262 |
| 2003 | £1.33 | £2.46 | £1.25 | £2.35 | +76.4% | 2.4M | 261 |
| 2002 | £1.76 | £1.76 | £0.9883 | £1.33 | -24.3% | 1.9M | 261 |
| 2001 | £1.87 | £2.22 | £1.75 | £1.76 | -5.5% | 2.5M | 261 |
| 2000 | £1.70 | £2.42 | £1.32 | £1.87 | +10.0% | 0 | 260 |
| 1999 | £1.58 | £2.76 | £1.46 | £1.70 | +7.6% | 0 | 261 |
| 1998 | £2.49 | £2.86 | £1.43 | £1.58 | -36.6% | 0 | 261 |
| 1997 | £2.51 | £2.51 | £2.46 | £2.49 | n/a | 0 | 25 |
BMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.25 | +0.7% |
| August 2026 | £2.24 | -2.0% |
| July 2026 | £2.28 | -4.2% |
| June 2026 | £2.38 | -0.4% |
| May 2026 | £2.39 | +11.2% |
| April 2026 | £2.15 | -4.4% |
| March 2026 | £2.25 | +4.7% |
| February 2026 | £2.15 | -0.9% |
| January 2026 | £2.17 | +0.9% |
| December 2025 | £2.15 | -2.7% |
| November 2025 | £2.21 | -5.9% |
| October 2025 | £2.35 | -2.1% |
About the BMS data
Daily bars. 7,352 sessions from Nov 27, 1997 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BMS share price history
