Brooks Macdonald Group plc BRK
LSE · Vereinigtes Königreich · Finanzen
GBp 1.490,00+15,00 (+1,02 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.490,00 | +1,02 % | GBp 1.477,75 | GBp 1.490,00 | GBp 1.464,42 | 12,40K |
| 2026-09-30 | GBp 1.475,00 | -3,28 % | GBp 1.525,00 | GBp 1.585,00 | GBp 1.475,00 | 53,19K |
| 2026-09-29 | GBp 1.525,00 | -1,61 % | GBp 1.580,00 | GBp 1.580,00 | GBp 1.500,00 | 77,97K |
| 2026-09-28 | GBp 1.550,00 | 0,00 % | GBp 1.550,00 | GBp 1.600,00 | GBp 1.540,00 | 81,19K |
| 2026-09-25 | GBp 1.550,00 | 0,00 % | GBp 1.550,00 | GBp 1.564,76 | GBp 1.550,00 | 11,54K |
| 2026-09-24 | GBp 1.550,00 | -1,90 % | GBp 1.570,00 | GBp 1.600,00 | GBp 1.550,00 | 23,21K |
| 2026-09-23 | GBp 1.580,00 | -0,63 % | GBp 1.645,00 | GBp 1.645,00 | GBp 1.580,00 | 31,50K |
| 2026-09-22 | GBp 1.590,00 | -2,15 % | GBp 1.635,00 | GBp 1.645,00 | GBp 1.590,00 | 78,39K |
| 2026-09-21 | GBp 1.625,00 | -0,91 % | GBp 1.540,00 | GBp 1.650,00 | GBp 1.540,00 | 19,46K |
| 2026-09-18 | GBp 1.640,00 | +7,54 % | GBp 1.530,00 | GBp 1.640,00 | GBp 1.510,00 | 32,06K |
| 2026-09-17 | GBp 1.525,00 | -4,69 % | GBp 1.575,00 | GBp 1.575,00 | GBp 1.500,00 | 14,70K |
| 2026-09-16 | GBp 1.600,00 | +0,63 % | GBp 1.600,00 | GBp 1.600,00 | GBp 1.530,00 | 6,75K |
| 2026-09-15 | GBp 1.590,00 | +1,60 % | GBp 1.600,00 | GBp 1.600,00 | GBp 1.540,00 | 3,99K |
| 2026-09-14 | GBp 1.565,00 | -1,57 % | GBp 1.550,00 | GBp 1.595,00 | GBp 1.532,80 | 17,05K |
| 2026-09-11 | GBp 1.590,00 | +0,63 % | GBp 1.560,00 | GBp 1.595,00 | GBp 1.555,00 | 6,25K |
| 2026-09-10 | GBp 1.580,00 | +1,61 % | GBp 1.545,00 | GBp 1.600,00 | GBp 1.540,00 | 13,79K |
| 2026-09-09 | GBp 1.555,00 | -1,27 % | GBp 1.550,00 | GBp 1.580,00 | GBp 1.550,00 | 7,88K |
| 2026-09-08 | GBp 1.575,00 | -3,37 % | GBp 1.625,00 | GBp 1.625,00 | GBp 1.575,00 | 15,17K |
| 2026-09-07 | GBp 1.630,00 | +4,15 % | GBp 1.550,00 | GBp 1.630,00 | GBp 1.500,00 | 19,92K |
| 2026-09-04 | GBp 1.565,00 | +2,29 % | GBp 1.530,00 | GBp 1.565,00 | GBp 1.490,00 | 15,74K |
| 2026-09-03 | GBp 1.530,00 | +4,08 % | GBp 1.485,00 | GBp 1.530,00 | GBp 1.470,50 | 26,05K |
| 2026-09-02 | GBp 1.470,00 | +1,73 % | GBp 1.460,00 | GBp 1.480,00 | GBp 1.420,00 | 10,41K |
| 2026-09-01 | GBp 1.445,00 | -2,69 % | GBp 1.480,00 | GBp 1.490,00 | GBp 1.420,00 | 20,13K |
| 2026-08-28 | GBp 1.485,00 | +1,02 % | GBp 1.450,00 | GBp 1.485,00 | GBp 1.440,00 | 65,40K |
| 2026-08-27 | GBp 1.470,00 | +2,08 % | GBp 1.440,00 | GBp 1.490,00 | GBp 1.439,00 | 55,60K |
| 2026-08-26 | GBp 1.440,00 | +2,49 % | GBp 1.405,00 | GBp 1.440,00 | GBp 1.400,00 | 13,07K |
| 2026-08-25 | GBp 1.405,00 | -1,75 % | GBp 1.405,00 | GBp 1.430,00 | GBp 1.400,00 | 2,15K |
| 2026-08-24 | GBp 1.430,00 | 0,00 % | GBp 1.405,00 | GBp 1.430,00 | GBp 1.405,00 | 91 |
| 2026-08-21 | GBp 1.430,00 | +1,42 % | GBp 1.430,00 | GBp 1.430,00 | GBp 1.408,80 | 2,04K |
| 2026-08-20 | GBp 1.410,00 | -1,40 % | GBp 1.405,00 | GBp 1.430,00 | GBp 1.405,00 | 1,47K |
| 2026-08-19 | GBp 1.430,00 | 0,00 % | GBp 1.415,00 | GBp 1.430,00 | GBp 1.415,00 | 11,36K |
| 2026-08-18 | GBp 1.430,00 | +1,06 % | GBp 1.400,00 | GBp 1.430,00 | GBp 1.400,00 | 875 |
| 2026-08-17 | GBp 1.415,00 | +0,71 % | GBp 1.440,00 | GBp 1.440,00 | GBp 1.405,00 | 31,16K |
| 2026-08-14 | GBp 1.405,00 | -0,71 % | GBp 1.440,00 | GBp 1.440,00 | GBp 1.405,00 | 1,94K |
| 2026-08-13 | GBp 1.415,00 | +1,07 % | GBp 1.405,00 | GBp 1.425,00 | GBp 1.400,00 | 3,64K |
| 2026-08-12 | GBp 1.400,00 | 0,00 % | GBp 1.405,00 | GBp 1.450,00 | GBp 1.400,00 | 6,57K |
| 2026-08-11 | GBp 1.400,00 | -1,41 % | GBp 1.400,00 | GBp 1.450,00 | GBp 1.400,00 | 728 |
| 2026-08-10 | GBp 1.420,00 | +0,35 % | GBp 1.405,00 | GBp 1.445,00 | GBp 1.400,00 | 843 |
| 2026-08-07 | GBp 1.415,00 | -1,74 % | GBp 1.405,00 | GBp 1.450,00 | GBp 1.400,00 | 22,45K |
| 2026-08-06 | GBp 1.440,00 | +2,49 % | GBp 1.450,00 | GBp 1.450,00 | GBp 1.400,00 | 2,21K |
| 2026-08-05 | GBp 1.405,00 | +0,36 % | GBp 1.450,00 | GBp 1.450,00 | GBp 1.403,03 | 7,73K |
| 2026-08-04 | GBp 1.400,00 | -0,36 % | GBp 1.450,00 | GBp 1.490,00 | GBp 1.400,00 | 73,24K |
| 2026-08-03 | GBp 1.405,00 | -1,40 % | GBp 1.480,00 | GBp 1.480,00 | GBp 1.400,00 | 13,25K |
| 2026-07-31 | GBp 1.425,00 | +0,35 % | GBp 1.365,00 | GBp 1.455,00 | GBp 1.365,00 | 48,40K |
| 2026-07-30 | GBp 1.420,00 | 0,00 % | GBp 1.370,00 | GBp 1.445,00 | GBp 1.370,00 | 27,74K |
| 2026-07-29 | GBp 1.420,00 | +1,43 % | GBp 1.380,00 | GBp 1.435,00 | GBp 1.370,00 | 292,76K |
| 2026-07-28 | GBp 1.400,00 | -2,10 % | GBp 1.385,00 | GBp 1.450,00 | GBp 1.385,00 | 7,31K |
| 2026-07-27 | GBp 1.430,00 | +2,88 % | GBp 1.375,00 | GBp 1.430,00 | GBp 1.370,00 | 65,30K |
| 2026-07-24 | GBp 1.390,00 | -1,42 % | GBp 1.420,00 | GBp 1.420,00 | GBp 1.380,00 | 26,71K |
| 2026-07-23 | GBp 1.410,00 | +0,71 % | GBp 1.370,00 | GBp 1.413,50 | GBp 1.370,00 | 15,91K |
| 2026-07-22 | GBp 1.400,00 | +0,72 % | GBp 1.350,00 | GBp 1.405,00 | GBp 1.350,00 | 54,74K |
| 2026-07-21 | GBp 1.390,00 | +0,72 % | GBp 1.355,00 | GBp 1.390,00 | GBp 1.340,00 | 1,80K |
| 2026-07-20 | GBp 1.380,00 | -0,72 % | GBp 1.400,00 | GBp 1.400,00 | GBp 1.361,33 | 70,04K |
| 2026-07-17 | GBp 1.390,00 | +0,72 % | GBp 1.390,00 | GBp 1.399,96 | GBp 1.384,40 | 20,61K |
| 2026-07-16 | GBp 1.380,00 | +2,99 % | GBp 1.315,00 | GBp 1.400,00 | GBp 1.315,00 | 59,17K |
| 2026-07-15 | GBp 1.340,00 | +2,29 % | GBp 1.315,00 | GBp 1.340,00 | GBp 1.315,00 | 35,16K |
| 2026-07-14 | GBp 1.310,00 | -1,13 % | GBp 1.340,00 | GBp 1.340,00 | GBp 1.310,00 | 8,59K |
| 2026-07-13 | GBp 1.325,00 | +0,76 % | GBp 1.320,00 | GBp 1.360,00 | GBp 1.314,03 | 63,15K |
| 2026-07-10 | GBp 1.315,00 | -1,13 % | GBp 1.335,00 | GBp 1.372,50 | GBp 1.315,00 | 9,67K |
| 2026-07-09 | GBp 1.330,00 | +0,38 % | GBp 1.370,00 | GBp 1.420,00 | GBp 1.330,00 | 88,51K |
| 2026-07-08 | GBp 1.325,00 | -0,38 % | GBp 1.290,00 | GBp 1.370,00 | GBp 1.285,00 | 114,57K |
| 2026-07-07 | GBp 1.330,00 | +2,31 % | GBp 1.300,00 | GBp 1.330,00 | GBp 1.290,00 | 13,45K |
| 2026-07-06 | GBp 1.300,00 | 0,00 % | GBp 1.330,00 | GBp 1.330,00 | GBp 1.285,00 | 11,66K |
| 2026-07-03 | GBp 1.300,00 | +1,17 % | GBp 1.290,00 | GBp 1.310,00 | GBp 1.290,00 | 11,96K |
| 2026-07-02 | GBp 1.285,00 | +1,58 % | GBp 1.265,00 | GBp 1.295,00 | GBp 1.260,00 | 44,57K |
| 2026-07-01 | GBp 1.265,00 | +1,20 % | GBp 1.250,00 | GBp 1.280,00 | GBp 1.250,00 | 28,34K |
| 2026-06-30 | GBp 1.250,00 | 0,00 % | GBp 1.250,00 | GBp 1.285,00 | GBp 1.250,00 | 75,05K |
| 2026-06-29 | GBp 1.250,00 | 0,00 % | GBp 1.255,00 | GBp 1.280,00 | GBp 1.250,00 | 21,27K |
| 2026-06-26 | GBp 1.250,00 | -1,19 % | GBp 1.250,00 | GBp 1.300,00 | GBp 1.250,00 | 3,37K |
| 2026-06-25 | GBp 1.265,00 | -0,39 % | GBp 1.270,00 | GBp 1.300,00 | GBp 1.265,00 | 12,61K |
| 2026-06-24 | GBp 1.270,00 | +1,60 % | GBp 1.270,00 | GBp 1.285,00 | GBp 1.260,00 | 20,05K |
| 2026-06-23 | GBp 1.250,00 | -2,34 % | GBp 1.280,00 | GBp 1.300,00 | GBp 1.250,00 | 12,46K |
| 2026-06-22 | GBp 1.280,00 | +3,23 % | GBp 1.300,00 | GBp 1.325,00 | GBp 1.280,00 | 3,09K |
| 2026-06-19 | GBp 1.240,00 | -4,62 % | GBp 1.360,00 | GBp 1.360,00 | GBp 1.240,00 | 15,62K |
| 2026-06-18 | GBp 1.300,00 | -0,38 % | GBp 1.300,00 | GBp 1.320,00 | GBp 1.280,00 | 18,57K |
| 2026-06-17 | GBp 1.305,00 | +0,38 % | GBp 1.320,00 | GBp 1.330,00 | GBp 1.300,00 | 14,06K |
| 2026-06-16 | GBp 1.300,00 | -1,89 % | GBp 1.310,00 | GBp 1.360,00 | GBp 1.300,00 | 4,33K |
| 2026-06-15 | GBp 1.325,00 | -1,85 % | GBp 1.380,00 | GBp 1.385,00 | GBp 1.325,00 | 8,55K |
| 2026-06-12 | GBp 1.350,00 | +2,27 % | GBp 1.330,00 | GBp 1.380,00 | GBp 1.330,00 | 29,15K |
| 2026-06-11 | GBp 1.320,00 | 0,00 % | GBp 1.380,00 | GBp 1.380,00 | GBp 1.308,23 | 16,62K |
| 2026-06-10 | GBp 1.320,00 | -0,75 % | GBp 1.335,00 | GBp 1.380,00 | GBp 1.320,00 | 27,21K |
| 2026-06-09 | GBp 1.330,00 | +0,38 % | GBp 1.375,00 | GBp 1.380,00 | GBp 1.325,00 | 4,60K |
| 2026-06-08 | GBp 1.325,00 | -0,38 % | GBp 1.335,00 | GBp 1.365,00 | GBp 1.325,00 | 2,51K |
| 2026-06-05 | GBp 1.330,00 | -1,48 % | GBp 1.345,00 | GBp 1.360,00 | GBp 1.330,00 | 77,28K |
| 2026-06-04 | GBp 1.350,00 | 0,00 % | GBp 1.350,00 | GBp 1.365,00 | GBp 1.325,00 | 13,26K |
| 2026-06-03 | GBp 1.350,00 | 0,00 % | GBp 1.340,00 | GBp 1.375,00 | GBp 1.325,00 | 8,71K |
| 2026-06-02 | GBp 1.350,00 | +0,37 % | GBp 1.350,00 | GBp 1.400,00 | GBp 1.330,00 | 10,49K |
| 2026-06-01 | GBp 1.345,00 | -0,37 % | GBp 1.380,00 | GBp 1.420,00 | GBp 1.345,00 | 7,96K |
| 2026-05-29 | GBp 1.350,00 | 0,00 % | GBp 1.365,00 | GBp 1.375,00 | GBp 1.350,00 | 8,91K |
| 2026-05-28 | GBp 1.350,00 | -1,46 % | GBp 1.365,00 | GBp 1.380,00 | GBp 1.350,00 | 5,23K |