BRCK Group PLC BRCK
LSE · United Kingdom · Distribution Services
GBp 47.50-1.00 (-2.06%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 47.50 | -2.06% | GBp 50.50 | GBp 50.50 | GBp 47.15 | 836.54K |
| 2026-09-30 | GBp 48.50 | -1.02% | GBp 49.00 | GBp 50.30 | GBp 48.10 | 1.35M |
| 2026-09-29 | GBp 49.00 | -2.39% | GBp 51.00 | GBp 51.00 | GBp 48.70 | 1.20M |
| 2026-09-28 | GBp 50.20 | +7.15% | GBp 48.00 | GBp 51.26 | GBp 47.50 | 5.82M |
| 2026-09-25 | GBp 46.85 | -0.74% | GBp 47.00 | GBp 48.45 | GBp 46.05 | 1.67M |
| 2026-09-24 | GBp 47.20 | +0.43% | GBp 47.40 | GBp 48.95 | GBp 46.50 | 537.02K |
| 2026-09-23 | GBp 47.00 | -2.79% | GBp 48.60 | GBp 50.00 | GBp 46.85 | 722.58K |
| 2026-09-22 | GBp 48.35 | -0.72% | GBp 48.60 | GBp 50.00 | GBp 47.80 | 855.66K |
| 2026-09-21 | GBp 48.70 | +0.52% | GBp 48.70 | GBp 49.80 | GBp 48.15 | 455.66K |
| 2026-09-18 | GBp 48.45 | -3.10% | GBp 50.00 | GBp 51.00 | GBp 45.00 | 45.24M |
| 2026-09-17 | GBp 50.00 | +2.04% | GBp 49.00 | GBp 50.80 | GBp 48.26 | 2.97M |
| 2026-09-16 | GBp 49.00 | +3.59% | GBp 48.00 | GBp 49.31 | GBp 47.00 | 948.98K |
| 2026-09-15 | GBp 47.30 | +2.71% | GBp 46.05 | GBp 47.90 | GBp 45.40 | 2.20M |
| 2026-09-14 | GBp 46.05 | -2.02% | GBp 47.55 | GBp 49.95 | GBp 46.00 | 797.84K |
| 2026-09-11 | GBp 47.00 | -0.32% | GBp 47.30 | GBp 48.15 | GBp 46.85 | 418.70K |
| 2026-09-10 | GBp 47.15 | -0.53% | GBp 47.70 | GBp 48.40 | GBp 46.85 | 452.74K |
| 2026-09-09 | GBp 47.40 | -1.25% | GBp 47.70 | GBp 49.00 | GBp 46.70 | 1.66M |
| 2026-09-08 | GBp 48.00 | +0.31% | GBp 47.60 | GBp 48.75 | GBp 46.70 | 934.37K |
| 2026-09-07 | GBp 47.85 | -2.25% | GBp 48.95 | GBp 49.95 | GBp 46.47 | 2.73M |
| 2026-09-04 | GBp 48.95 | -0.10% | GBp 49.05 | GBp 49.95 | GBp 48.90 | 1.39M |
| 2026-09-03 | GBp 49.00 | -5.41% | GBp 51.00 | GBp 51.40 | GBp 48.55 | 1.97M |
| 2026-09-02 | GBp 51.80 | 0.00% | GBp 52.40 | GBp 52.40 | GBp 51.05 | 1.61M |
| 2026-09-01 | GBp 51.80 | -0.96% | GBp 52.30 | GBp 55.30 | GBp 51.20 | 4.26M |
| 2026-08-28 | GBp 52.30 | +1.36% | GBp 52.10 | GBp 52.68 | GBp 51.20 | 1.42M |
| 2026-08-27 | GBp 51.60 | -0.96% | GBp 52.10 | GBp 54.00 | GBp 51.10 | 1.21M |
| 2026-08-26 | GBp 52.10 | -0.76% | GBp 52.80 | GBp 53.50 | GBp 51.20 | 1.64M |
| 2026-08-25 | GBp 52.50 | +1.74% | GBp 52.00 | GBp 53.63 | GBp 51.50 | 1.58M |
| 2026-08-24 | GBp 51.60 | +2.58% | GBp 50.80 | GBp 52.21 | GBp 50.10 | 1.30M |
| 2026-08-21 | GBp 50.30 | +0.20% | GBp 49.80 | GBp 51.40 | GBp 49.53 | 592.51K |
| 2026-08-20 | GBp 50.20 | -0.40% | GBp 51.00 | GBp 52.06 | GBp 49.75 | 623.57K |
| 2026-08-19 | GBp 50.40 | +2.34% | GBp 50.20 | GBp 50.80 | GBp 49.15 | 479.10K |
| 2026-08-18 | GBp 49.25 | -1.89% | GBp 49.80 | GBp 50.90 | GBp 49.25 | 526.90K |
| 2026-08-17 | GBp 50.20 | -0.40% | GBp 52.00 | GBp 52.00 | GBp 49.80 | 883.05K |
| 2026-08-14 | GBp 50.40 | -0.40% | GBp 51.00 | GBp 52.50 | GBp 50.10 | 512.28K |
| 2026-08-13 | GBp 50.60 | -0.78% | GBp 50.80 | GBp 52.70 | GBp 50.40 | 422.39K |
| 2026-08-12 | GBp 51.00 | +0.99% | GBp 50.90 | GBp 51.50 | GBp 50.50 | 613.48K |
| 2026-08-11 | GBp 50.50 | -0.98% | GBp 50.80 | GBp 51.40 | GBp 50.46 | 635.59K |
| 2026-08-10 | GBp 51.00 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 50.82 | 604.14K |
| 2026-08-07 | GBp 51.00 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 50.74 | 536.89K |
| 2026-08-06 | GBp 51.00 | -1.35% | GBp 52.00 | GBp 52.80 | GBp 51.00 | 1.21M |
| 2026-08-05 | GBp 51.70 | -1.71% | GBp 52.00 | GBp 52.80 | GBp 51.04 | 833.07K |
| 2026-08-04 | GBp 52.60 | +1.15% | GBp 52.60 | GBp 52.60 | GBp 50.90 | 1.20M |
| 2026-08-03 | GBp 52.00 | +1.17% | GBp 52.00 | GBp 52.90 | GBp 50.80 | 2.08M |
| 2026-07-31 | GBp 51.40 | +1.78% | GBp 51.00 | GBp 52.00 | GBp 50.00 | 740.92K |
| 2026-07-30 | GBp 50.50 | +1.51% | GBp 49.50 | GBp 51.60 | GBp 49.33 | 436.20K |
| 2026-07-29 | GBp 49.75 | -0.10% | GBp 49.95 | GBp 52.00 | GBp 49.40 | 1.64M |
| 2026-07-28 | GBp 49.80 | -2.35% | GBp 51.00 | GBp 52.90 | GBp 49.60 | 908.23K |
| 2026-07-27 | GBp 51.00 | -3.04% | GBp 51.80 | GBp 53.50 | GBp 50.30 | 1.07M |
| 2026-07-24 | GBp 52.60 | +1.35% | GBp 52.00 | GBp 53.00 | GBp 51.30 | 484.20K |
| 2026-07-23 | GBp 51.90 | -3.89% | GBp 53.00 | GBp 53.60 | GBp 51.90 | 959.02K |
| 2026-07-22 | GBp 54.00 | +3.45% | GBp 52.80 | GBp 54.70 | GBp 52.66 | 782.42K |
| 2026-07-21 | GBp 52.20 | 0.00% | GBp 53.00 | GBp 54.40 | GBp 51.60 | 1.52M |
| 2026-07-20 | GBp 52.20 | +5.45% | GBp 49.50 | GBp 52.58 | GBp 49.50 | 2.49M |
| 2026-07-17 | GBp 49.50 | -0.50% | GBp 51.00 | GBp 51.00 | GBp 49.00 | 2.72M |
| 2026-07-16 | GBp 49.75 | -0.50% | GBp 49.80 | GBp 51.80 | GBp 49.50 | 684.93K |
| 2026-07-15 | GBp 50.00 | -3.29% | GBp 50.80 | GBp 51.90 | GBp 49.83 | 1.83M |
| 2026-07-14 | GBp 51.70 | +6.38% | GBp 48.50 | GBp 51.70 | GBp 47.10 | 2.89M |
| 2026-07-13 | GBp 48.60 | +1.25% | GBp 49.15 | GBp 49.15 | GBp 48.00 | 272.37K |
| 2026-07-10 | GBp 48.00 | -0.31% | GBp 48.00 | GBp 49.05 | GBp 47.05 | 869.87K |
| 2026-07-09 | GBp 48.15 | -0.93% | GBp 48.40 | GBp 50.00 | GBp 48.15 | 234.51K |
| 2026-07-08 | GBp 48.60 | -0.82% | GBp 49.00 | GBp 50.00 | GBp 48.45 | 693.22K |
| 2026-07-07 | GBp 49.00 | +2.08% | GBp 48.50 | GBp 49.75 | GBp 47.92 | 1.04M |
| 2026-07-06 | GBp 48.00 | -1.23% | GBp 49.00 | GBp 49.00 | GBp 47.31 | 964.58K |
| 2026-07-03 | GBp 48.60 | +1.14% | GBp 49.00 | GBp 49.00 | GBp 48.00 | 890.15K |
| 2026-07-02 | GBp 48.05 | -1.23% | GBp 48.35 | GBp 50.40 | GBp 48.05 | 606.54K |
| 2026-07-01 | GBp 48.65 | -1.72% | GBp 49.70 | GBp 49.70 | GBp 48.30 | 319.51K |
| 2026-06-30 | GBp 49.50 | -0.80% | GBp 49.90 | GBp 50.50 | GBp 48.35 | 924.76K |
| 2026-06-29 | GBp 49.90 | -0.80% | GBp 50.50 | GBp 50.50 | GBp 48.30 | 419.47K |
| 2026-06-26 | GBp 50.30 | +4.68% | GBp 50.00 | GBp 50.40 | GBp 47.05 | 1.52M |
| 2026-06-25 | GBp 48.05 | -1.23% | GBp 48.00 | GBp 49.60 | GBp 47.21 | 1.28M |
| 2026-06-24 | GBp 48.65 | -2.21% | GBp 49.00 | GBp 49.75 | GBp 47.81 | 1.49M |
| 2026-06-23 | GBp 49.75 | -2.64% | GBp 50.10 | GBp 51.70 | GBp 48.95 | 798.58K |
| 2026-06-22 | GBp 51.10 | -2.67% | GBp 52.90 | GBp 53.30 | GBp 50.10 | 1.01M |
| 2026-06-19 | GBp 52.50 | 0.00% | GBp 51.80 | GBp 53.60 | GBp 50.60 | 499.55K |
| 2026-06-18 | GBp 52.50 | +1.74% | GBp 51.50 | GBp 53.74 | GBp 51.18 | 762.04K |
| 2026-06-17 | GBp 51.60 | 0.00% | GBp 51.90 | GBp 52.50 | GBp 50.10 | 629.74K |
| 2026-06-16 | GBp 51.60 | +4.88% | GBp 50.00 | GBp 52.00 | GBp 48.95 | 690.96K |
| 2026-06-15 | GBp 49.20 | +0.20% | GBp 49.00 | GBp 49.30 | GBp 48.58 | 731.68K |
| 2026-06-12 | GBp 49.10 | +0.51% | GBp 49.10 | GBp 49.95 | GBp 48.85 | 435.86K |
| 2026-06-11 | GBp 48.85 | +0.51% | GBp 49.20 | GBp 49.95 | GBp 48.50 | 433.28K |
| 2026-06-10 | GBp 48.60 | -0.21% | GBp 49.05 | GBp 50.90 | GBp 48.20 | 914.17K |
| 2026-06-09 | GBp 48.70 | -0.61% | GBp 49.05 | GBp 51.00 | GBp 48.55 | 3.27M |
| 2026-06-08 | GBp 49.00 | -1.11% | GBp 51.00 | GBp 51.00 | GBp 48.96 | 1.52M |
| 2026-06-05 | GBp 49.55 | -0.40% | GBp 49.75 | GBp 50.00 | GBp 48.90 | 941.18K |
| 2026-06-04 | GBp 49.75 | +2.58% | GBp 48.65 | GBp 50.70 | GBp 48.05 | 1.87M |
| 2026-06-03 | GBp 48.50 | -2.02% | GBp 49.00 | GBp 49.70 | GBp 48.50 | 829.01K |
| 2026-06-02 | GBp 49.50 | -1.59% | GBp 50.60 | GBp 50.60 | GBp 48.00 | 672.32K |
| 2026-06-01 | GBp 50.30 | +4.36% | GBp 48.30 | GBp 51.00 | GBp 46.90 | 2.41M |
| 2026-05-29 | GBp 48.20 | +0.42% | GBp 48.50 | GBp 48.95 | GBp 47.60 | 2.11M |
| 2026-05-28 | GBp 48.00 | 0.00% | GBp 47.90 | GBp 48.95 | GBp 47.60 | 985.80K |