Shares Magazine
71.00p+0.00 (+0.00%)02 May 2025, 16:58
Brickability Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 71.80p | 71.80p | 69.20p | 71.00p | 306,787 |
| May 1, 2025 | 68.20p | 71.00p | 68.00p | 71.00p | 223,114 |
| Apr 30, 2025 | 67.60p | 70.00p | 66.20p | 70.00p | 260,057 |
| Apr 29, 2025 | 69.60p | 69.60p | 67.00p | 67.80p | 310,009 |
| Apr 28, 2025 | 65.80p | 69.60p | 63.20p | 68.20p | 1,099,460 |
| Apr 25, 2025 | 64.60p | 65.80p | 61.72p | 65.80p | 1,367,122 |
| Apr 24, 2025 | 62.80p | 65.40p | 62.00p | 64.00p | 1,486,242 |
| Apr 23, 2025 | 62.00p | 62.00p | 59.40p | 60.60p | 753,590 |
| Apr 22, 2025 | 61.00p | 61.00p | 59.20p | 60.00p | 477,395 |
| Apr 17, 2025 | 60.40p | 62.00p | 59.20p | 60.40p | 309,407 |
| Apr 16, 2025 | 60.00p | 61.80p | 57.00p | 61.80p | 472,125 |
| Apr 15, 2025 | 59.00p | 59.20p | 56.20p | 59.20p | 251,791 |
| Apr 14, 2025 | 58.80p | 59.00p | 57.00p | 58.00p | 673,807 |
| Apr 11, 2025 | 57.20p | 59.00p | 56.20p | 58.00p | 447,610 |
| Apr 10, 2025 | 61.40p | 62.80p | 56.71p | 58.00p | 506,101 |
| Apr 9, 2025 | 59.60p | 59.60p | 56.00p | 59.60p | 536,913 |
| Apr 8, 2025 | 56.00p | 59.00p | 54.00p | 58.80p | 754,130 |
| Apr 7, 2025 | 53.20p | 56.00p | 52.40p | 56.00p | 496,681 |
| Apr 4, 2025 | 58.20p | 58.20p | 52.00p | 56.00p | 594,240 |
| Apr 3, 2025 | 56.80p | 58.40p | 56.46p | 57.60p | 494,231 |
| Apr 2, 2025 | 59.00p | 59.80p | 57.40p | 58.00p | 389,010 |
| Apr 1, 2025 | 57.40p | 58.80p | 57.40p | 58.80p | 2,852,813 |
| Mar 31, 2025 | 59.00p | 59.80p | 57.40p | 58.00p | 709,478 |
| Mar 28, 2025 | 60.00p | 61.40p | 57.40p | 57.40p | 532,832 |
| Mar 27, 2025 | 60.20p | 61.80p | 60.00p | 60.00p | 219,634 |
| Mar 26, 2025 | 60.00p | 62.60p | 60.00p | 61.40p | 183,001 |
| Mar 25, 2025 | 64.00p | 64.00p | 60.20p | 61.00p | 472,142 |
| Mar 24, 2025 | 62.00p | 64.60p | 62.00p | 63.00p | 314,296 |
| Mar 21, 2025 | 64.60p | 64.80p | 62.20p | 62.80p | 184,764 |
| Mar 20, 2025 | 61.00p | 64.80p | 60.40p | 64.40p | 310,360 |
| Mar 19, 2025 | 59.00p | 60.00p | 58.78p | 59.80p | 214,856 |
| Mar 18, 2025 | 60.00p | 61.20p | 59.62p | 60.90p | 409,726 |
| Mar 17, 2025 | 60.20p | 62.80p | 58.38p | 60.00p | 492,961 |
| Mar 14, 2025 | 61.00p | 62.80p | 61.00p | 61.50p | 1,957,178 |
| Mar 13, 2025 | 62.00p | 62.24p | 61.00p | 61.60p | 97,715 |
| Mar 12, 2025 | 62.80p | 62.80p | 61.00p | 61.80p | 401,391 |
| Mar 11, 2025 | 61.00p | 62.00p | 61.00p | 61.00p | 524,148 |
| Mar 10, 2025 | 62.60p | 63.00p | 61.00p | 61.20p | 2,793,795 |
| Mar 7, 2025 | 61.00p | 62.80p | 61.00p | 61.20p | 522,507 |
| Mar 6, 2025 | 61.80p | 62.01p | 61.00p | 61.40p | 404,202 |
| Mar 5, 2025 | 61.40p | 62.76p | 58.80p | 61.00p | 769,934 |
| Mar 4, 2025 | 59.00p | 61.80p | 58.50p | 58.60p | 2,034,378 |
| Mar 3, 2025 | 62.60p | 62.80p | 59.00p | 59.60p | 507,655 |
| Feb 28, 2025 | 61.80p | 63.00p | 61.00p | 61.20p | 411,915 |
| Feb 27, 2025 | 62.40p | 63.58p | 61.20p | 61.80p | 4,522,981 |
| Feb 26, 2025 | 64.00p | 69.00p | 62.00p | 62.40p | 985,704 |
| Feb 25, 2025 | 61.00p | 62.00p | 59.40p | 61.80p | 298,412 |
| Feb 24, 2025 | 61.00p | 61.00p | 59.00p | 60.80p | 216,422 |
| Feb 21, 2025 | 61.00p | 61.00p | 60.00p | 60.00p | 122,790 |
| Feb 20, 2025 | 61.00p | 61.00p | 59.42p | 59.60p | 1,494,485 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.