Shares Magazine
1,470.00p+0.00 (+0.00%)02 May 2025, 17:17
Brooks Macdonald Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1450.00p | 1495.00p | 1450.00p | 1470.00p | 31,584 |
| May 1, 2025 | 1485.00p | 1500.00p | 1450.35p | 1470.00p | 26,934 |
| Apr 30, 2025 | 1450.00p | 1495.00p | 1445.00p | 1460.00p | 4,000 |
| Apr 29, 2025 | 1445.00p | 1460.00p | 1410.00p | 1440.00p | 17,439 |
| Apr 28, 2025 | 1445.00p | 1465.00p | 1405.00p | 1405.00p | 47,107 |
| Apr 25, 2025 | 1500.00p | 1500.00p | 1382.92p | 1430.00p | 117,452 |
| Apr 24, 2025 | 1430.00p | 1455.00p | 1420.00p | 1420.00p | 11,061 |
| Apr 23, 2025 | 1430.00p | 1450.00p | 1400.00p | 1420.00p | 22,519 |
| Apr 22, 2025 | 1400.00p | 1435.00p | 1395.00p | 1400.00p | 105,611 |
| Apr 17, 2025 | 1440.00p | 1495.00p | 1400.00p | 1415.00p | 43,295 |
| Apr 16, 2025 | 1415.00p | 1460.00p | 1409.04p | 1460.00p | 14,783 |
| Apr 15, 2025 | 1400.00p | 1450.00p | 1397.90p | 1415.00p | 557,064 |
| Apr 14, 2025 | 1435.00p | 1450.00p | 1420.00p | 1430.00p | 15,258 |
| Apr 11, 2025 | 1415.00p | 1445.00p | 1400.00p | 1400.00p | 31,918 |
| Apr 10, 2025 | 1430.00p | 1470.00p | 1400.00p | 1415.00p | 24,102 |
| Apr 9, 2025 | 1430.00p | 1475.00p | 1350.00p | 1360.00p | 43,231 |
| Apr 8, 2025 | 1450.00p | 1495.00p | 1400.00p | 1415.00p | 39,763 |
| Apr 7, 2025 | 1450.00p | 1500.00p | 1400.00p | 1420.00p | 43,062 |
| Apr 4, 2025 | 1505.00p | 1555.00p | 1480.00p | 1490.00p | 28,051 |
| Apr 3, 2025 | 1500.00p | 1550.00p | 1492.33p | 1510.00p | 27,874 |
| Apr 2, 2025 | 1530.00p | 1550.00p | 1502.50p | 1535.00p | 8,558 |
| Apr 1, 2025 | 1495.00p | 1521.23p | 1495.00p | 1515.00p | 13,469 |
| Mar 31, 2025 | 1490.00p | 1545.00p | 1475.00p | 1500.00p | 438,379 |
| Mar 28, 2025 | 1545.00p | 1545.00p | 1480.00p | 1520.00p | 68,149 |
| Mar 27, 2025 | 1480.00p | 1500.00p | 1476.00p | 1485.00p | 66,314 |
| Mar 26, 2025 | 1500.00p | 1510.00p | 1490.00p | 1490.00p | 259,634 |
| Mar 25, 2025 | 1515.00p | 1520.00p | 1490.00p | 1490.00p | 91,817 |
| Mar 24, 2025 | 1500.00p | 1525.00p | 1459.84p | 1500.00p | 27,846 |
| Mar 21, 2025 | 1495.00p | 1525.00p | 1461.75p | 1515.00p | 24,581 |
| Mar 20, 2025 | 1440.00p | 1500.00p | 1440.00p | 1500.00p | 50,809 |
| Mar 19, 2025 | 1450.00p | 1495.00p | 1430.00p | 1440.00p | 48,396 |
| Mar 18, 2025 | 1445.00p | 1470.00p | 1402.33p | 1470.00p | 446,145 |
| Mar 17, 2025 | 1430.00p | 1445.00p | 1400.00p | 1430.00p | 232,970 |
| Mar 14, 2025 | 1410.00p | 1470.00p | 1385.00p | 1415.00p | 19,154 |
| Mar 13, 2025 | 1420.00p | 1450.00p | 1400.00p | 1400.00p | 22,074 |
| Mar 12, 2025 | 1460.00p | 1500.00p | 1430.00p | 1450.00p | 13,786 |
| Mar 11, 2025 | 1430.00p | 1480.00p | 1416.11p | 1440.00p | 10,401 |
| Mar 10, 2025 | 1450.00p | 1480.00p | 1415.00p | 1450.00p | 35,454 |
| Mar 7, 2025 | 1455.00p | 1500.00p | 1455.00p | 1480.00p | 5,994 |
| Mar 6, 2025 | 1475.00p | 1480.00p | 1415.00p | 1460.00p | 275,576 |
| Mar 5, 2025 | 1500.00p | 1500.00p | 1425.00p | 1470.00p | 94,164 |
| Mar 4, 2025 | 1525.00p | 1528.20p | 1475.00p | 1485.00p | 77,170 |
| Mar 3, 2025 | 1565.00p | 1595.00p | 1520.00p | 1540.00p | 16,330 |
| Feb 28, 2025 | 1415.00p | 1580.00p | 1415.00p | 1555.00p | 4,187,395 |
| Feb 27, 2025 | 1415.00p | 1500.00p | 1415.00p | 1420.00p | 42,181 |
| Feb 26, 2025 | 1430.00p | 1440.00p | 1405.00p | 1435.00p | 188,195 |
| Feb 25, 2025 | 1430.00p | 1465.00p | 1400.00p | 1405.00p | 39,794 |
| Feb 24, 2025 | 1460.00p | 1460.00p | 1420.00p | 1420.00p | 200,902 |
| Feb 21, 2025 | 1495.00p | 1495.00p | 1410.00p | 1470.00p | 64,716 |
| Feb 20, 2025 | 1405.00p | 1495.00p | 1405.00p | 1420.00p | 18,561 |
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.