Shares Magazine
1,470.00p-15.00 (-1.01%)05 Mar 2025, 17:15
Brooks Macdonald Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 1450.00p | 1480.00p | 1434.15p | 1480.00p | 27,319 |
| Jan 30, 2025 | 1450.00p | 1505.00p | 1440.00p | 1480.00p | 20,210 |
| Jan 29, 2025 | 1455.00p | 1508.55p | 1450.00p | 1450.00p | 11,400 |
| Jan 28, 2025 | 1470.00p | 1500.00p | 1440.00p | 1490.00p | 93,880 |
| Jan 27, 2025 | 1450.00p | 1477.00p | 1420.00p | 1450.00p | 20,507 |
| Jan 24, 2025 | 1450.00p | 1504.30p | 1440.00p | 1490.00p | 10,658 |
| Jan 23, 2025 | 1500.00p | 1515.00p | 1477.50p | 1500.00p | 4,938 |
| Jan 22, 2025 | 1475.00p | 1545.00p | 1475.00p | 1510.00p | 10,078 |
| Jan 21, 2025 | 1520.00p | 1525.00p | 1483.00p | 1510.00p | 16,041 |
| Jan 20, 2025 | 1480.00p | 1545.00p | 1480.00p | 1525.00p | 112,958 |
| Jan 17, 2025 | 1595.00p | 1595.00p | 1500.00p | 1510.00p | 10,223 |
| Jan 16, 2025 | 1590.00p | 1593.25p | 1513.48p | 1540.00p | 219,621 |
| Jan 15, 2025 | 1550.00p | 1600.00p | 1485.00p | 1600.00p | 1,722,111 |
| Jan 14, 2025 | 1575.00p | 1603.86p | 1450.00p | 1450.00p | 20,655 |
| Jan 13, 2025 | 1600.00p | 1603.45p | 1545.00p | 1545.00p | 1,744 |
| Jan 10, 2025 | 1620.00p | 1640.00p | 1560.00p | 1600.00p | 5,841 |
| Jan 9, 2025 | 1620.00p | 1642.13p | 1620.00p | 1620.00p | 1,708 |
| Jan 8, 2025 | 1695.00p | 1695.00p | 1605.00p | 1605.00p | 6,197 |
| Jan 7, 2025 | 1670.00p | 1700.00p | 1605.00p | 1630.00p | 8,012 |
| Jan 6, 2025 | 1660.00p | 1680.00p | 1640.00p | 1650.00p | 2,547 |
| Jan 3, 2025 | 1675.00p | 1700.00p | 1629.50p | 1670.00p | 14,794 |
| Jan 2, 2025 | 1675.00p | 1675.00p | 1642.24p | 1645.00p | 5,245 |
| Dec 31, 2024 | 1670.00p | 1675.00p | 1627.75p | 1675.00p | 4,278 |
| Dec 30, 2024 | 1675.00p | 1675.00p | 1615.00p | 1640.00p | 14,892 |
| Dec 27, 2024 | 1700.00p | 1700.00p | 1605.00p | 1620.00p | 10,136 |
| Dec 24, 2024 | 1645.00p | 1650.00p | 1615.00p | 1650.00p | 4,804 |
| Dec 23, 2024 | 1650.00p | 1695.00p | 1630.00p | 1630.00p | 1,801 |
| Dec 20, 2024 | 1695.00p | 1700.00p | 1645.00p | 1655.00p | 7,073 |
| Dec 19, 2024 | 1645.00p | 1695.00p | 1645.00p | 1650.00p | 4,790 |
| Dec 18, 2024 | 1640.00p | 1690.00p | 1620.00p | 1690.00p | 9,305 |
| Dec 17, 2024 | 1625.00p | 1645.00p | 1580.00p | 1645.00p | 2,703 |
| Dec 16, 2024 | 1625.00p | 1630.00p | 1550.00p | 1630.00p | 7,196 |
| Dec 13, 2024 | 1635.00p | 1635.00p | 1555.00p | 1605.00p | 6,419 |
| Dec 12, 2024 | 1595.00p | 1640.00p | 1520.00p | 1580.00p | 11,117 |
| Dec 11, 2024 | 1585.00p | 1585.00p | 1525.00p | 1555.00p | 7,255 |
| Dec 10, 2024 | 1595.00p | 1595.00p | 1550.00p | 1550.00p | 5,557 |
| Dec 9, 2024 | 1540.00p | 1595.00p | 1540.00p | 1585.00p | 7,662 |
| Dec 6, 2024 | 1550.00p | 1565.30p | 1519.82p | 1535.00p | 11,201 |
| Dec 5, 2024 | 1550.00p | 1621.11p | 1505.00p | 1585.00p | 23,328 |
| Dec 4, 2024 | 1585.00p | 1600.00p | 1555.00p | 1585.00p | 3,316 |
| Dec 3, 2024 | 1575.00p | 1626.13p | 1550.00p | 1560.00p | 8,722 |
| Dec 2, 2024 | 1580.00p | 1628.00p | 1577.35p | 1620.00p | 1,051 |
| Nov 29, 2024 | 1640.00p | 1640.00p | 1565.00p | 1620.00p | 6,678 |
| Nov 28, 2024 | 1635.00p | 1644.75p | 1565.00p | 1570.00p | 14,480 |
| Nov 27, 2024 | 1630.00p | 1700.00p | 1630.00p | 1630.00p | 25,215 |
| Nov 26, 2024 | 1695.00p | 1695.00p | 1645.00p | 1680.00p | 2,093 |
| Nov 25, 2024 | 1650.00p | 1700.00p | 1635.00p | 1635.00p | 74,264 |
| Nov 22, 2024 | 1655.00p | 1695.00p | 1650.00p | 1650.00p | 1,682 |
| Nov 21, 2024 | 1695.00p | 1695.00p | 1655.00p | 1665.00p | 3,499 |
| Nov 20, 2024 | 1735.00p | 1735.00p | 1660.00p | 1695.00p | 16,224 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |