1. Share Prices

  2. Brickability Group PLC (BRCK)

64.00p+0.20 (+0.31%)30 Jun 2025, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Brickability Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 27, 202563.40p64.40p60.29p63.80p1,304,489
Jun 26, 202563.00p63.40p62.40p63.00p1,024,344
Jun 25, 202561.20p63.20p61.20p62.80p1,737,777
Jun 24, 202559.80p62.20p56.93p62.00p6,150,103
Jun 23, 202560.40p61.40p59.83p60.00p838,853
Jun 20, 202561.80p62.40p60.20p60.80p671,454
Jun 19, 202563.00p64.00p61.80p61.80p373,277
Jun 18, 202566.80p68.13p63.00p63.40p690,492
Jun 17, 202565.40p68.80p65.00p67.40p319,890
Jun 16, 202568.00p69.40p65.20p65.40p2,184,946
Jun 13, 202569.00p70.00p68.61p69.40p536,065
Jun 12, 202568.60p69.60p68.60p69.40p637,355
Jun 11, 202569.20p70.52p67.80p69.40p16,797,346
Jun 10, 202569.20p70.80p68.60p69.80p7,729,260
Jun 9, 202569.20p71.00p68.20p69.00p3,637,627
Jun 6, 202568.40p70.00p67.80p69.00p387,058
Jun 5, 202568.40p69.80p67.76p68.00p225,569
Jun 4, 202568.00p69.20p67.96p68.60p981,641
Jun 3, 202571.00p71.00p68.00p68.40p541,641
Jun 2, 202570.40p71.00p68.20p69.80p2,343,981
May 30, 202569.80p70.40p68.90p70.40p239,610
May 29, 202569.40p70.04p67.80p69.80p135,270
May 28, 202569.00p70.80p69.00p69.80p300,673
May 27, 202569.40p70.00p67.20p69.60p378,031
May 23, 202570.40p70.40p67.50p68.20p888,388
May 22, 202569.40p70.40p69.40p70.40p291,206
May 21, 202568.40p70.60p68.40p70.00p137,368
May 20, 202569.40p70.40p68.40p70.00p808,636
May 19, 202569.80p71.09p68.46p69.40p386,962
May 16, 202567.60p71.00p66.78p71.00p1,837,035
May 15, 202567.20p68.60p66.75p67.20p268,372
May 14, 202569.00p69.80p67.30p68.80p333,063
May 13, 202569.20p69.80p68.00p69.00p410,857
May 12, 202569.80p70.00p67.40p68.20p387,291
May 9, 202568.00p69.80p67.99p68.40p223,196
May 8, 202568.60p70.20p68.40p70.00p405,708
May 7, 202571.00p71.06p69.00p70.00p1,239,343
May 6, 202571.80p71.80p69.20p70.60p378,641
May 2, 202571.80p71.80p69.20p71.00p306,787
May 1, 202568.20p71.00p68.00p71.00p223,114
Apr 30, 202567.60p70.00p66.20p70.00p260,057
Apr 29, 202569.60p69.60p67.00p67.80p310,009
Apr 28, 202565.80p69.60p63.20p68.20p1,099,460
Apr 25, 202564.60p65.80p61.72p65.80p1,367,122
Apr 24, 202562.80p65.40p62.00p64.00p1,486,242
Apr 23, 202562.00p62.00p59.40p60.60p753,590
Apr 22, 202561.00p61.00p59.20p60.00p477,395
Apr 17, 202560.40p62.00p59.20p60.40p309,407
Apr 16, 202560.00p61.80p57.00p61.80p472,125
Apr 15, 202559.00p59.20p56.20p59.20p251,791
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Jun 2025

Market Overview

Market overview failed to load.

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Foresight Group Holdings Limited443.504.60
W.A.G Payment Solutions PLC87.404.05
Sdcl Efficiency Income Trust PLC56.103.31
Integrafin Holdings PLC328.502.98
Drax Group PLC695.002.96
Carnival PLC1,829.152.65

Fallers

CompanyPrice% Chg
Wh Smith PLC1,059.47-6.16
Pantheon Infrastructure PLC100.50-4.29
Molten Ventures PLC319.60-4.14
Crest Nicholson Holdings PLC186.70-4.11
Barratt Redrow PLC455.90-3.80
Persimmon PLC1,296.00-3.79
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00