1. Share Prices

  2. Brooks Macdonald Group PLC (BRK)

1,650.00p-40.00 (-2.37%)19 Dec 2024, 16:36
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 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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.208.29
Integrafin Holdings PLC352.003.38
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Pennon Group PLC597.712.09
Just Group PLC163.801.99

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,403.00-6.59
Dr. Martens PLC71.90-5.89
Ceres Power Holdings PLC166.50-5.13
Bodycote PLC614.35-4.01
Harworth Group PLC157.00-3.98
Edinburgh Worldwide Investment Trust PLC186.80-3.81