LSE · BMTO · stock
Braime Group PLC (BMTO) stock price history
Every LSE trading session of Braime Group PLC from Jul 11, 1988 to Sep 28, 2026: 9,800 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
BMTO adjusted close, 1988 to 2026
- £26.54
- All time high, 2021
- £24.90
- 52 week high, £0.1391 low
- 9,800
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
BMTO key facts
- Braime Group PLC (BMTO) closed at £24.00 on Sep 28, 2026 on LSE.
- BMTO's all time high close is £26.54, set on Nov 16, 2021; its all time low close is £0.1391 on Nov 19, 2025.
- BMTO's 52 week range is £0.1391 to £24.90.
- BMTO returned +16,010% over the year to Sep 28, 2026 and -3.1% over five years.
- Over ten years BMTO returned +198%, +11.6% a year compounded.
- BMTO's deepest drawdown was -99.5% from Nov 18, 2021 to Nov 19, 2025.
- DataCedar holds 9,800 daily sessions of BMTO history from Jul 11, 1988 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
BMTO price chart, 1988 to 2026
BMTO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +50.0% |
| 6 months | +16,009% |
| Year to date | +17,160% |
| 1 year | +16,010% |
| 3 years | +31.0% |
| 5 years | -3.1% |
| 10 years | +198.4% |
| Since Jul 11, 1988 | +958.8% |
| Compound annual growth, 38.2 years | +6.4% |
BMTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £26.54 on Nov 16, 2021
- All time low close
- £0.1391 on Nov 19, 2025
- 52 week high
- £24.90 on Aug 19, 2026
- 52 week low
- £0.1391 on Nov 19, 2025
- Deepest drawdown
- -99.5% from Nov 18, 2021 to Nov 19, 2025, not yet recovered
- Best single session
- +9,900% on Nov 10, 2025
- Worst single session
- -99.0% on Jul 22, 2024
- Volatility, 1 year annualised
- 2,064%
- Sessions closing higher, 1 year
- 9%
- Growth of 1 since 1988
- 10.6×
- Best calendar year
- 2018, +71%
- Worst calendar year
- 1992, -43%
BMTO 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. 1988 starts on Jul 11, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £13.91 | £24.90 | £0.1391 | £24.00 | +72.6% | 4.8K | 187 |
| 2025 | £15.39 | £18.87 | £0.1391 | £13.91 | -9.7% | 3.4K | 253 |
| 2024 | £18.82 | £25.75 | £0.1539 | £15.39 | -18.2% | 10.2K | 254 |
| 2023 | £17.33 | £20.80 | £15.46 | £18.82 | +8.6% | 16K | 251 |
| 2022 | £23.27 | £24.76 | £14.85 | £17.33 | -25.5% | 2.6K | 250 |
| 2021 | £19.31 | £26.54 | £15.84 | £23.27 | +20.5% | 9.9K | 253 |
| 2020 | £15.35 | £23.67 | £8.96 | £19.31 | +25.8% | 8.9K | 254 |
| 2019 | £14.36 | £26.73 | £12.92 | £15.35 | +6.9% | 18K | 253 |
| 2018 | £8.41 | £22.77 | £7.92 | £14.36 | +70.6% | 21.3K | 253 |
| 2017 | £8.04 | £8.91 | £7.72 | £8.41 | +4.6% | 2.4K | 252 |
| 2016 | £6.85 | £8.41 | £6.53 | £8.04 | +17.3% | 41.5K | 253 |
| 2015 | £6.33 | £7.27 | £5.69 | £6.85 | +15.4% | 8.6K | 253 |
| 2014 | £5.94 | £6.43 | £5.54 | £5.94 | +0.0% | 24.7K | 253 |
| 2013 | £6.65 | £6.69 | £5.44 | £5.94 | -10.8% | 8.1K | 253 |
| 2012 | £6.45 | £6.68 | £6.18 | £6.65 | +3.1% | 230 | 251 |
| 2011 | £5.39 | £6.72 | £5.39 | £6.45 | +19.7% | 2.7K | 252 |
| 2010 | £5.19 | £5.69 | £4.95 | £5.39 | -0.9% | 231 | 253 |
| 2009 | £5.19 | £5.44 | £4.20 | £5.44 | +4.8% | 1.1K | 253 |
| 2008 | £8.36 | £8.36 | £5.19 | £5.19 | -37.9% | 400 | 254 |
| 2007 | £6.92 | £8.70 | £6.13 | £8.36 | +20.7% | 17.8K | 253 |
| 2006 | £5.81 | £6.92 | £5.81 | £6.92 | +19.1% | 7.7K | 252 |
| 2005 | £3.81 | £6.18 | £3.81 | £5.81 | +52.6% | 79.2K | 260 |
| 2004 | £4.57 | £4.57 | £3.78 | £3.81 | -16.7% | 0 | 262 |
| 2003 | £3.21 | £4.89 | £2.03 | £4.57 | +42.3% | 25.7K | 261 |
| 2002 | £3.26 | £3.36 | £3.16 | £3.21 | -1.5% | 72.9K | 261 |
| 2001 | £3.46 | £3.46 | £3.26 | £3.26 | -5.7% | 41K | 261 |
| 2000 | £3.95 | £3.95 | £3.46 | £3.46 | -12.5% | 88.2K | 260 |
| 1999 | £4.44 | £4.74 | £3.95 | £3.95 | -11.1% | 12K | 261 |
| 1998 | £4.10 | £4.54 | £4.10 | £4.44 | +8.5% | 10K | 261 |
| 1997 | £3.95 | £4.24 | £3.95 | £4.10 | +3.8% | 0 | 261 |
| 1996 | £2.71 | £3.95 | £2.71 | £3.95 | +45.5% | 0 | 262 |
| 1995 | £2.56 | £2.96 | £2.56 | £2.71 | +5.8% | 0 | 260 |
| 1994 | £2.19 | £2.56 | £2.19 | £2.56 | +17.2% | 0 | 260 |
| 1993 | £1.82 | £2.22 | £1.82 | £2.19 | +20.1% | 0 | 261 |
| 1992 | £3.20 | £3.50 | £1.53 | £1.82 | -43.1% | 0 | 262 |
| 1991 | £2.96 | £3.20 | £2.71 | £3.20 | +8.3% | 0 | 261 |
| 1990 | £3.20 | £3.45 | £2.71 | £2.96 | -7.7% | 0 | 261 |
| 1989 | £2.37 | £3.45 | £2.17 | £3.20 | +35.4% | 0 | 260 |
| 1988 | £2.27 | £2.56 | £2.27 | £2.37 | n/a | 0 | 125 |
BMTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £24.00 | +2.1% |
| August 2026 | £23.50 | +4.4% |
| July 2026 | £22.50 | +40.6% |
| June 2026 | £16.00 | +3.2% |
| May 2026 | £15.50 | +9,968% |
| April 2026 | £0.1540 | +3.3% |
| March 2026 | £0.1490 | -99.0% |
| February 2026 | £14.90 | +7.1% |
| January 2026 | £13.91 | 0.0% |
| December 2025 | £13.91 | 0.0% |
| November 2025 | £13.91 | +9,233% |
| October 2025 | £0.1490 | -99.0% |
About the BMTO data
Daily bars. 9,800 sessions from Jul 11, 1988 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 25, 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 Jul 11, 1988, 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/BMTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BMTO share price history
