1. Share Prices

  2. Brooks Macdonald Group PLC (BRK)

1,645.00p+10.00 (+0.61%)08 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Brooks Macdonald Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20251640.00p1680.00p1610.00p1635.00p20,860
Dec 4, 20251680.00p1685.00p1610.00p1650.00p13,918
Dec 3, 20251680.00p1685.00p1635.00p1685.00p1,709
Dec 2, 20251625.00p1685.00p1625.00p1685.00p8,400
Dec 1, 20251645.00p1680.00p1625.00p1655.00p301,929
Nov 28, 20251650.00p1685.00p1620.00p1685.00p646
Nov 27, 20251620.00p1650.00p1620.00p1640.00p7,516
Nov 26, 20251650.00p1650.00p1606.00p1625.00p7,993
Nov 25, 20251600.00p1615.00p1585.00p1595.00p9,222
Nov 24, 20251665.00p1730.00p1600.00p1630.00p6,160
Nov 21, 20251665.00p1740.00p1657.25p1660.00p14,438
Nov 20, 20251715.00p1740.00p1655.00p1690.00p178,981
Nov 19, 20251700.00p1720.00p1680.00p1695.00p7,673
Nov 18, 20251695.00p1715.00p1660.00p1700.00p19,190
Nov 17, 20251730.00p1740.00p1690.00p1715.00p7,046
Nov 14, 20251680.00p1750.00p1655.00p1750.00p48,458
Nov 13, 20251740.00p1740.00p1678.00p1730.00p6,525
Nov 12, 20251655.00p1740.00p1650.00p1730.00p6,372
Nov 11, 20251670.00p1705.00p1615.00p1705.00p10,083
Nov 10, 20251670.00p1680.00p1615.00p1680.00p2,285
Nov 7, 20251665.00p1670.00p1625.00p1640.00p815
Nov 6, 20251650.00p1705.00p1575.00p1675.00p14,912
Nov 5, 20251665.00p1695.00p1560.00p1635.00p10,121
Nov 4, 20251750.00p1770.00p1650.00p1650.00p6,620
Nov 3, 20251770.00p1780.00p1720.00p1725.00p2,892
Oct 31, 20251720.00p1780.00p1720.00p1770.00p18,537
Oct 30, 20251745.00p1745.00p1720.00p1720.00p5,318
Oct 29, 20251770.00p1800.00p1720.00p1720.00p4,123
Oct 28, 20251800.00p1800.00p1725.00p1755.00p2,832
Oct 27, 20251790.00p1800.00p1740.00p1770.00p3,240
Oct 24, 20251800.00p1800.00p1730.00p1790.00p6,897
Oct 23, 20251735.00p1765.00p1730.00p1745.00p2,622
Oct 22, 20251770.00p1775.00p1730.00p1755.00p13,302
Oct 21, 20251740.00p1760.00p1720.00p1735.00p7,204
Oct 20, 20251715.00p1740.00p1710.00p1740.00p4,435
Oct 17, 20251745.00p1755.00p1715.00p1715.00p22,110
Oct 16, 20251750.00p1760.00p1725.00p1745.00p12,501
Oct 15, 20251750.00p1770.00p1740.00p1745.00p8,623
Oct 14, 20251755.00p1795.00p1735.00p1735.00p5,123
Oct 13, 20251760.00p1770.00p1710.00p1725.00p24,424
Oct 10, 20251725.00p1755.00p1725.00p1740.00p6,423
Oct 9, 20251730.00p1745.00p1715.00p1740.00p6,808
Oct 8, 20251750.00p1755.00p1715.00p1740.00p8,908
Oct 7, 20251720.00p1760.00p1720.00p1730.00p60,464
Oct 6, 20251715.00p1750.00p1715.00p1730.00p7,306
Oct 3, 20251760.00p1770.00p1710.00p1715.00p36,468
Oct 2, 20251755.00p1845.00p1755.00p1760.00p32,263
Oct 1, 20251760.00p1805.00p1760.00p1775.00p14,876
Sep 30, 20251775.00p1825.00p1775.00p1810.00p46,651
Sep 29, 20251775.00p1845.00p1775.00p1790.00p1,038
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.