Shares Magazine
57.46p+0.06 (+0.10%)31 Mar 2025, 10:13
Brickability Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 60.00p | 60.20p | 57.20p | 59.20p | 525,796 |
| Feb 18, 2025 | 60.00p | 60.00p | 57.60p | 57.60p | 216,767 |
| Feb 17, 2025 | 60.00p | 60.72p | 58.60p | 59.00p | 599,060 |
| Feb 14, 2025 | 60.00p | 60.00p | 58.99p | 60.00p | 198,425 |
| Feb 13, 2025 | 57.20p | 59.60p | 57.20p | 58.80p | 306,214 |
| Feb 12, 2025 | 58.00p | 59.00p | 56.82p | 57.20p | 400,841 |
| Feb 11, 2025 | 60.00p | 60.00p | 57.98p | 58.00p | 767,195 |
| Feb 10, 2025 | 59.40p | 60.00p | 58.40p | 59.80p | 381,215 |
| Feb 7, 2025 | 59.80p | 59.80p | 58.60p | 59.40p | 297,892 |
| Feb 6, 2025 | 57.00p | 59.67p | 56.20p | 59.00p | 402,479 |
| Feb 5, 2025 | 56.00p | 56.40p | 55.40p | 56.40p | 195,876 |
| Feb 4, 2025 | 56.40p | 57.00p | 55.60p | 55.60p | 628,142 |
| Feb 3, 2025 | 57.20p | 57.20p | 55.60p | 56.80p | 486,472 |
| Jan 31, 2025 | 57.00p | 57.20p | 55.00p | 57.20p | 864,774 |
| Jan 30, 2025 | 56.80p | 57.20p | 56.00p | 57.00p | 151,999 |
| Jan 29, 2025 | 56.00p | 57.60p | 56.00p | 57.00p | 166,787 |
| Jan 28, 2025 | 56.80p | 57.40p | 54.76p | 57.00p | 175,628 |
| Jan 27, 2025 | 55.20p | 56.60p | 54.00p | 56.60p | 629,384 |
| Jan 24, 2025 | 57.40p | 57.80p | 54.60p | 55.40p | 1,332,235 |
| Jan 23, 2025 | 59.00p | 61.00p | 57.40p | 57.60p | 1,302,668 |
| Jan 22, 2025 | 60.00p | 61.00p | 59.60p | 59.80p | 181,174 |
| Jan 21, 2025 | 59.00p | 61.00p | 59.00p | 60.20p | 501,931 |
| Jan 20, 2025 | 59.40p | 60.80p | 59.40p | 60.20p | 817,564 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
| Imperial Brands PLC | 2,853.00 | 0.96 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.70 | -6.30 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.54 | -5.56 |
| Ocado Group PLC | 278.70 | -5.30 |