Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Braemar Shipping (BMS) Share Price

Intraday
Historical

Price	220.00p on 08-01-2026 at 19:40:04
Change	-3.00p -1.33%
Buy	224.00p
Sell	220.00p

Last Trade:	Sell 175.00 at 220.00p
Day's Volume:	21,966
Last Close:	222.00p
Open:	227.00p
ISIN:	GB0000600931

Day's Range	220.00p - 229.00p
52wk Range:	197.00p - 278.00p
Market Capitalisation:	£70.62m
VWAP:	225.46913p
Shares in Issue:	32.10m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Braemar Shipping (BMS) Latest Trades
Sell*	175	220.00p	Automatic Execution	16:29:50 - 08-Jan-26
Sell*	8	220.00p	Automatic Execution	16:29:44 - 08-Jan-26
Buy*	10	224.00p	SI Trade	16:29:40 - 08-Jan-26
Sell*	3,000	223.00p	Automatic Execution	16:29:40 - 08-Jan-26
Sell*	1,000	223.16p	Ordinary	16:12:50 - 08-Jan-26
Buy*	1,500	223.74p	Ordinary	15:57:04 - 08-Jan-26
Buy*	2,772	223.74p	Ordinary	15:56:28 - 08-Jan-26
Sell*	464	223.02p	Ordinary	15:36:00 - 08-Jan-26
Buy*	1	224.00p	SI Trade	15:26:14 - 08-Jan-26
Sell*	1,000	227.00p	Automatic Execution	13:37:20 - 08-Jan-26

See more Braemar Shipping trades

Braemar Shipping (BMS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	227.00	229.00	220.00	222.00	21,966
7th Jan 2026 (Wed)	223.00	225.00	223.00	225.00	37,906
6th Jan 2026 (Tue)	227.00	227.00	221.00	225.00	15,976
5th Jan 2026 (Mon)	229.00	229.00	229.00	225.50	725,461
2nd Jan 2026 (Fri)	229.00	229.00	216.00	219.50	31,837
1st Jan 2026 (Thu)	215.00	215.00	215.00	215.00	0
31st Dec 2025 (Wed)	218.00	218.00	215.00	215.00	27,585
30th Dec 2025 (Tue)	216.00	216.00	216.00	216.00	10,573
29th Dec 2025 (Mon)	219.00	219.00	215.00	220.50	39,922
26th Dec 2025 (Fri)	222.50	222.50	222.50	222.50	0
25th Dec 2025 (Thu)	222.50	222.50	222.50	222.50	0
24th Dec 2025 (Wed)	222.50	222.50	222.50	222.50	6
23rd Dec 2025 (Tue)	215.00	225.00	215.00	222.50	14,583
22nd Dec 2025 (Mon)	220.00	222.00	220.00	220.00	9,778
19th Dec 2025 (Fri)	221.00	222.00	220.00	220.00	43,131
18th Dec 2025 (Thu)	222.00	222.00	214.00	216.00	102,000
17th Dec 2025 (Wed)	229.00	229.00	219.00	219.00	37,327
16th Dec 2025 (Tue)	221.00	224.00	221.00	218.50	50,516
15th Dec 2025 (Mon)	227.00	229.00	215.00	220.00	47,354
12th Dec 2025 (Fri)	217.00	223.00	217.00	223.00	3,071
11th Dec 2025 (Thu)	218.00	218.00	215.00	215.00	20,035
10th Dec 2025 (Wed)	210.00	219.00	210.00	217.00	11,525
9th Dec 2025 (Tue)	224.00	224.00	213.00	214.00	115,083

See more Braemar Shipping price history

Date	Source	Headline
Braemar Shipping (BMS) Regulatory News
5th Jan 2026 7:00 am	RNS	Issue of Shares
2nd Jan 2026 1:49 pm	RNS	Total Voting Rights
15th Dec 2025 7:00 am	RNS	Issue of Shares
2nd Dec 2025 11:27 am	RNS	Total Voting Rights
5th Nov 2025 7:00 am	RNS	Interim Results
31st Oct 2025 7:00 am	RNS	Total Voting Rights
27th Oct 2025 7:00 am	RNS	Notice of HY26 Results
1st Oct 2025 12:26 pm	RNS	Total Voting Rights
25th Sep 2025 7:00 am	RNS	HY26 Trading Update
2nd Sep 2025 11:28 am	RNS	Transaction in Own Shares

See more Braemar Shipping regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52