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	226.00p on 18-07-2025 at 18:40:04
Change	7.00p 3.2%
Buy	226.00p
Sell	222.00p
Buy / Sell BMS Shares

Last Trade:	Buy 1,108.00 at 221.00p
Day's Volume:	40,964
Last Close:	226.00p
Open:	221.00p
ISIN:	GB0000600931

Day's Range	220.00p - 226.00p
52wk Range:	197.00p - 314.00p
Market Capitalisation:	£69.82m
VWAP:	221.21843p
Shares in Issue:	30.90m

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
Buy*	1,108	221.00p	Suspected BUY Trade	16:39:45 - 18-Jul-25
Buy*	8,892	221.00p	Suspected BUY Trade	16:39:39 - 18-Jul-25
Buy*	313	226.00p	Suspected BUY Trade	16:35:08 - 18-Jul-25
Buy*	18	226.00p	Automatic Execution	16:29:09 - 18-Jul-25
Buy*	3,745	224.00p	Automatic Execution	16:29:07 - 18-Jul-25
Sell*	5,000	222.50p	Ordinary	16:26:04 - 18-Jul-25
Buy*	6	226.00p	Automatic Execution	16:22:10 - 18-Jul-25
Sell*	22	222.004p	Ordinary	16:07:55 - 18-Jul-25
Sell*	4	222.00p	SI Trade	16:01:24 - 18-Jul-25
Buy*	5	224.00p	SI Trade	15:56:05 - 18-Jul-25

See more Braemar Shipping trades

Braemar Shipping (BMS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	221.00	226.00	220.00	226.00	40,964
17th Jul 2025 (Thu)	220.00	221.00	213.00	219.00	48,429
16th Jul 2025 (Wed)	212.00	221.00	211.00	221.00	57,421
15th Jul 2025 (Tue)	215.00	215.00	211.00	211.00	176,366
14th Jul 2025 (Mon)	214.00	215.00	213.00	215.00	132,348
11th Jul 2025 (Fri)	217.00	217.00	212.00	214.00	209,648
10th Jul 2025 (Thu)	217.00	220.00	212.00	212.00	201,974
9th Jul 2025 (Wed)	222.00	224.00	216.00	217.00	104,128
8th Jul 2025 (Tue)	224.00	224.00	221.00	223.00	25,595
7th Jul 2025 (Mon)	216.00	226.00	216.00	224.00	72,903
4th Jul 2025 (Fri)	220.00	220.00	213.00	217.00	76,158
3rd Jul 2025 (Thu)	219.00	219.00	214.00	216.00	120,159
2nd Jul 2025 (Wed)	212.00	220.00	211.00	220.00	121,709
1st Jul 2025 (Tue)	215.00	220.00	212.00	214.00	86,928
30th Jun 2025 (Mon)	221.00	223.00	210.00	210.00	166,260
27th Jun 2025 (Fri)	229.00	229.00	225.00	225.00	129,310
26th Jun 2025 (Thu)	225.00	229.00	221.00	221.00	35,209
25th Jun 2025 (Wed)	226.00	226.00	217.00	220.00	52,747
24th Jun 2025 (Tue)	229.00	232.00	222.00	228.00	131,622
23rd Jun 2025 (Mon)	229.00	232.00	227.00	232.00	47,657
20th Jun 2025 (Fri)	236.00	240.00	229.00	229.00	512,073
19th Jun 2025 (Thu)	240.00	240.00	230.00	233.00	110,999

See more Braemar Shipping price history

Date	Source	Headline
Braemar Shipping (BMS) Regulatory News
17th Jul 2025 7:00 am	RNS	Transaction in Own Shares
16th Jul 2025 7:00 am	RNS	Transaction in Own Shares
15th Jul 2025 7:00 am	RNS	Transaction in Own Shares
14th Jul 2025 7:00 am	RNS-R	Opening of First African Office in Cape Town
14th Jul 2025 7:00 am	RNS	Transaction in Own Shares
11th Jul 2025 7:00 am	RNS	Transaction in Own Shares
10th Jul 2025 7:00 am	RNS	Transaction in Own Shares
7th Jul 2025 7:00 am	RNS	Transaction in Own Shares
4th Jul 2025 2:47 pm	RNS	Grant of Share Incentives to PDMRs
4th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Braemar Shipping regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48