1,695.00p+5.00 (+0.30%)19 Dec 2024, 15:53
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

 
     
DateOpenHighLowCloseVolume
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
Nov 19, 20241695.00p1695.00p1650.00p1695.00p6,332
Nov 18, 20241690.00p1750.00p1655.00p1690.00p4,599
Nov 15, 20241700.00p1700.00p1655.00p1700.00p6,468
Nov 14, 20241695.00p1720.00p1654.55p1665.00p19,337
Nov 13, 20241690.00p1720.00p1655.00p1670.00p11,622
Nov 12, 20241725.00p1725.00p1650.00p1650.00p8,040
Nov 11, 20241725.00p1725.00p1650.00p1655.00p14,907
Nov 8, 20241675.00p1735.00p1650.00p1650.00p12,910
Nov 7, 20241705.00p1750.00p1685.00p1740.00p29,201
Nov 6, 20241705.00p1775.00p1700.00p1700.00p40,854
Nov 5, 20241705.00p1770.00p1705.00p1705.00p3,924
Nov 4, 20241825.00p1825.00p1700.00p1700.00p4,830
Nov 1, 20241705.00p1810.00p1680.00p1810.00p14,069
Oct 31, 20241845.00p1850.00p1680.00p1680.00p9,848
Oct 30, 20241685.00p1845.00p1597.60p1800.00p88,481
Oct 29, 20241605.00p1630.00p1565.00p1585.00p24,024
Oct 28, 20241630.00p1730.00p1552.60p1585.00p24,421
Oct 25, 20241670.00p1730.00p1620.00p1635.00p18,732
Oct 24, 20241695.00p1735.00p1670.00p1670.00p13,310
Oct 23, 20241700.00p1733.00p1688.85p1690.00p12,550
Oct 22, 20241800.00p1800.00p1700.00p1700.00p15,093
Oct 21, 20241795.00p1810.00p1730.00p1750.00p24,233
Oct 18, 20241800.00p1800.00p1743.72p1750.00p7,552
Oct 17, 20241750.00p1786.00p1750.00p1750.00p4,051
Oct 16, 20241755.00p1848.60p1750.00p1800.00p12,364
Oct 15, 20241740.00p1795.00p1700.00p1740.00p21,427
Oct 14, 20241755.00p1789.95p1700.00p1740.00p11,758
Oct 11, 20241805.00p1810.00p1771.00p1780.00p12,913
Oct 10, 20241755.00p1806.00p1715.00p1800.00p12,556
Showing 1 to 50 of 254