Brooks Macdonald Group plc BRK
LSE · Birleşik Krallık · Finans
GBp 1.490,00+15,00 (+%1,02)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |