1. Share Prices

  2. Brooks Macdonald Group PLC (BRK)

1,480.00p+0.00 (+0.00%)31 Jan 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
Jan 31, 20251450.00p1480.00p1434.15p1480.00p27,319
Jan 30, 20251450.00p1505.00p1440.00p1480.00p20,210
Jan 29, 20251455.00p1508.55p1450.00p1450.00p11,400
Jan 28, 20251470.00p1500.00p1440.00p1490.00p93,880
Jan 27, 20251450.00p1477.00p1420.00p1450.00p20,507
Jan 24, 20251450.00p1504.30p1440.00p1490.00p10,658
Jan 23, 20251500.00p1515.00p1477.50p1500.00p4,938
Jan 22, 20251475.00p1545.00p1475.00p1510.00p10,078
Jan 21, 20251520.00p1525.00p1483.00p1510.00p16,041
Jan 20, 20251480.00p1545.00p1480.00p1525.00p112,958
Jan 17, 20251595.00p1595.00p1500.00p1510.00p10,223
Jan 16, 20251590.00p1593.25p1513.48p1540.00p219,621
Jan 15, 20251550.00p1600.00p1485.00p1600.00p1,722,111
Jan 14, 20251575.00p1603.86p1450.00p1450.00p20,655
Jan 13, 20251600.00p1603.45p1545.00p1545.00p1,744
Jan 10, 20251620.00p1640.00p1560.00p1600.00p5,841
Jan 9, 20251620.00p1642.13p1620.00p1620.00p1,708
Jan 8, 20251695.00p1695.00p1605.00p1605.00p6,197
Jan 7, 20251670.00p1700.00p1605.00p1630.00p8,012
Jan 6, 20251660.00p1680.00p1640.00p1650.00p2,547
Jan 3, 20251675.00p1700.00p1629.50p1670.00p14,794
Jan 2, 20251675.00p1675.00p1642.24p1645.00p5,245
Dec 31, 20241670.00p1675.00p1627.75p1675.00p4,278
Dec 30, 20241675.00p1675.00p1615.00p1640.00p14,892
Dec 27, 20241700.00p1700.00p1605.00p1620.00p10,136
Dec 24, 20241645.00p1650.00p1615.00p1650.00p4,804
Dec 23, 20241650.00p1695.00p1630.00p1630.00p1,801
Dec 20, 20241695.00p1700.00p1645.00p1655.00p7,073
Dec 19, 20241645.00p1695.00p1645.00p1650.00p4,790
Dec 18, 20241640.00p1690.00p1620.00p1690.00p9,305
Dec 17, 20241625.00p1645.00p1580.00p1645.00p2,703
Dec 16, 20241625.00p1630.00p1550.00p1630.00p7,196
Dec 13, 20241635.00p1635.00p1555.00p1605.00p6,419
Dec 12, 20241595.00p1640.00p1520.00p1580.00p11,117
Dec 11, 20241585.00p1585.00p1525.00p1555.00p7,255
Dec 10, 20241595.00p1595.00p1550.00p1550.00p5,557
Dec 9, 20241540.00p1595.00p1540.00p1585.00p7,662
Dec 6, 20241550.00p1565.30p1519.82p1535.00p11,201
Dec 5, 20241550.00p1621.11p1505.00p1585.00p23,328
Dec 4, 20241585.00p1600.00p1555.00p1585.00p3,316
Dec 3, 20241575.00p1626.13p1550.00p1560.00p8,722
Dec 2, 20241580.00p1628.00p1577.35p1620.00p1,051
Nov 29, 20241640.00p1640.00p1565.00p1620.00p6,678
Nov 28, 20241635.00p1644.75p1565.00p1570.00p14,480
Nov 27, 20241630.00p1700.00p1630.00p1630.00p25,215
Nov 26, 20241695.00p1695.00p1645.00p1680.00p2,093
Nov 25, 20241650.00p1700.00p1635.00p1635.00p74,264
Nov 22, 20241655.00p1695.00p1650.00p1650.00p1,682
Nov 21, 20241695.00p1695.00p1655.00p1665.00p3,499
Nov 20, 20241735.00p1735.00p1660.00p1695.00p16,224
123456
Showing 1 to 50 of 254

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.