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 23-01-2026 at 19:40:05
Change	-2.00p -0.9%
Buy	221.00p
Sell	220.00p

Last Trade:	Sell 43.00 at 220.00p
Day's Volume:	95,267
Last Close:	220.50p
Open:	216.00p
ISIN:	GB0000600931

Day's Range	216.00p - 221.00p
52wk Range:	197.00p - 275.00p
Market Capitalisation:	£70.62m
VWAP:	220.25572p
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*	43	220.00p	Automatic Execution	16:29:53 - 23-Jan-26
Sell*	19	220.00p	Automatic Execution	16:23:03 - 23-Jan-26
Buy*	4,761	221.00p	Automatic Execution	16:23:03 - 23-Jan-26
Buy*	20	220.00p	Automatic Execution	16:22:53 - 23-Jan-26
Buy*	823	220.00p	Automatic Execution	16:22:52 - 23-Jan-26
Buy*	823	220.00p	Automatic Execution	16:22:49 - 23-Jan-26
Buy*	89	220.00p	Automatic Execution	16:22:49 - 23-Jan-26
Buy*	198	219.98p	Ordinary	16:22:44 - 23-Jan-26
Sell*	78	219.00p	Automatic Execution	16:20:12 - 23-Jan-26
Buy*	823	220.00p	Automatic Execution	16:13:24 - 23-Jan-26

See more Braemar Shipping trades

Braemar Shipping (BMS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	216.00	221.00	216.00	220.50	95,267
22nd Jan 2026 (Thu)	217.00	222.00	217.00	222.50	104,530
21st Jan 2026 (Wed)	227.00	228.00	224.00	224.00	45,702
20th Jan 2026 (Tue)	228.00	228.00	225.00	226.50	15,616
19th Jan 2026 (Mon)	229.00	230.00	227.00	228.50	26,840
16th Jan 2026 (Fri)	230.00	230.00	225.00	227.00	59,524
15th Jan 2026 (Thu)	224.00	226.00	224.00	225.00	30,334
14th Jan 2026 (Wed)	225.00	230.00	220.00	222.00	66,835
13th Jan 2026 (Tue)	225.00	225.00	223.00	225.00	74,813
12th Jan 2026 (Mon)	225.00	225.00	222.00	223.00	25,918
9th Jan 2026 (Fri)	221.00	230.00	220.00	230.00	34,748
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

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

Value10,143.44

Change-6.61