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	223.00p on 16-12-2025 at 19:40:05
Change	-1.50p -0.68%
Buy	223.00p
Sell	214.00p

Last Trade:	Sell 843.00 at 215.96p
Day's Volume:	50,516
Last Close:	218.50p
Open:	221.00p
ISIN:	GB0000600931

Day's Range	221.00p - 224.00p
52wk Range:	197.00p - 278.00p
Market Capitalisation:	£70.23m
VWAP:	222.53164p
Shares in Issue:	31.49m

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*	843	215.96p	Ordinary	11:23:01 - 16-Dec-25
Buy*	328	223.00p	Automatic Execution	10:56:01 - 16-Dec-25
Sell*	59	222.00p	Automatic Execution	10:55:33 - 16-Dec-25
Buy*	882	222.00p	Automatic Execution	10:55:33 - 16-Dec-25
Buy*	59	222.00p	Automatic Execution	10:55:33 - 16-Dec-25
Sell*	59	222.00p	Automatic Execution	10:55:13 - 16-Dec-25
Buy*	882	222.00p	Automatic Execution	10:55:13 - 16-Dec-25
Buy*	59	222.00p	Automatic Execution	10:55:13 - 16-Dec-25
Sell*	60	222.00p	Automatic Execution	10:54:52 - 16-Dec-25
Buy*	880	222.00p	Automatic Execution	10:54:51 - 16-Dec-25

See more Braemar Shipping trades

Braemar Shipping (BMS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Dec 2025 (Mon)	217.00	217.00	217.00	217.00	10,511
5th Dec 2025 (Fri)	217.00	217.00	211.00	212.00	18,365
4th Dec 2025 (Thu)	221.00	221.00	217.00	216.00	13,762
3rd Dec 2025 (Wed)	215.00	218.00	212.00	213.00	30,857
2nd Dec 2025 (Tue)	220.00	224.00	214.00	215.50	47,747
1st Dec 2025 (Mon)	227.00	227.00	222.00	222.00	26,743
28th Nov 2025 (Fri)	223.00	225.00	221.00	221.00	41,029
27th Nov 2025 (Thu)	229.00	230.00	220.00	220.00	36,938
26th Nov 2025 (Wed)	232.00	232.00	229.00	229.00	24,071
25th Nov 2025 (Tue)	232.00	234.00	229.00	229.00	23,272
24th Nov 2025 (Mon)	236.00	237.00	230.00	230.00	26,749
21st Nov 2025 (Fri)	237.00	237.00	237.00	232.00	1,828
20th Nov 2025 (Thu)	231.00	240.00	231.00	235.00	38,529
19th Nov 2025 (Wed)	235.00	239.00	230.00	230.00	9,021
18th Nov 2025 (Tue)	238.00	240.00	238.00	239.00	31,060
17th Nov 2025 (Mon)	233.00	238.00	233.00	235.00	34,438

See more Braemar Shipping price history

Date	Source	Headline
Braemar Shipping (BMS) Regulatory News
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
1st Sep 2025 12:20 pm	RNS	Total Voting Rights
1st Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Braemar Shipping regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52