Brooks Macdonald Group plc BRK
LSE · United Kingdom · Finance
GBp 1,490.00+15.00 (+1.02%)
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 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 |