1. Share Prices

  2. Brooks Macdonald Group PLC (BRK)

1,815.00p+15.00 (+0.83%)24 Apr 2024, 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
Apr 23, 20241875.00p1875.00p1800.00p1800.00p7,857
Apr 22, 20241865.00p1875.00p1750.00p1870.00p7,448
Apr 19, 20241880.00p1880.00p1780.00p1880.00p7,898
Apr 18, 20241815.00p1845.00p1780.50p1797.50p4,497
Apr 17, 20241755.00p1835.40p1755.00p1775.00p31,703
Apr 16, 20241840.00p1862.35p1787.00p1827.50p14,502
Apr 15, 20241815.00p1847.00p1795.00p1840.00p6,335
Apr 12, 20241810.00p1860.00p1797.00p1810.00p9,767
Apr 11, 20241800.00p1860.00p1791.00p1820.00p6,400
Apr 10, 20241800.00p1850.00p1755.00p1800.00p8,655
Apr 9, 20241800.00p1830.15p1755.00p1800.00p18,748
Apr 8, 20241810.00p1855.00p1780.00p1800.00p10,892
Apr 5, 20241845.00p1847.00p1800.00p1840.00p8,330
Apr 4, 20241800.00p1800.00p1800.00p1800.00p12,703
Apr 3, 20241780.00p1855.00p1776.52p1860.00p72,015
Apr 2, 20241850.00p1850.00p1794.00p1825.00p3,745
Mar 28, 20241800.00p1841.85p1800.00p1805.00p8,073
Mar 27, 20241860.00p1860.00p1779.00p1800.00p7,851
Mar 26, 20241790.00p1805.00p1755.00p1805.00p16,473
Mar 25, 20241790.00p1833.55p1776.00p1800.00p26,444
Mar 22, 20241790.00p1845.00p1783.25p1790.00p68,620
Mar 21, 20241800.00p1845.00p1760.00p1790.00p10,391
Mar 20, 20241780.00p1823.00p1760.00p1760.00p11,248
Mar 19, 20241775.00p1833.45p1775.00p1812.50p3,826
Mar 18, 20241800.00p1835.00p1790.00p1820.00p21,947
Mar 15, 20241750.00p1825.00p1750.00p1825.00p21,178
Mar 14, 20241750.00p1774.50p1750.00p1770.00p10,608
Mar 13, 20241750.00p1771.90p1735.00p1750.00p8,463
Mar 12, 20241700.00p1766.60p1655.00p1740.00p42,837
Mar 11, 20241655.00p1729.40p1650.00p1700.00p24,924
Mar 8, 20241710.86p1732.00p1680.00p1725.00p11,088
Mar 7, 20241650.00p1695.00p1559.50p1650.00p14,363
Mar 6, 20241650.00p1735.00p1650.00p1650.00p5,552
Mar 5, 20241650.00p1732.43p1650.00p1650.00p5,265
Mar 4, 20241655.00p1800.00p1650.00p1655.00p5,510
Mar 1, 20241660.00p1795.00p1660.00p1707.50p5,718
Feb 29, 20241681.00p1681.00p1681.00p1677.50p330
Feb 28, 20241720.00p1780.00p1680.00p1705.00p1,622
Feb 27, 20241780.00p1795.00p1680.00p1680.00p2,307
Feb 26, 20241795.00p1795.00p1675.00p1707.50p13,043
Feb 23, 20241680.00p1725.00p1665.00p1675.00p11,782
Feb 22, 20241770.00p1807.50p1700.00p1700.00p15,551
Feb 21, 20241780.00p1850.00p1775.00p1757.50p1,587
Feb 20, 20241825.00p1839.75p1750.00p1795.00p4,547
Feb 19, 20241845.00p1895.00p1750.00p1750.00p4,242
Feb 16, 20241805.00p1880.00p1791.00p1800.00p2,519
Feb 15, 20241800.00p1850.00p1790.00p1800.00p4,076
Feb 14, 20241790.00p1860.00p1784.33p1820.00p4,613
Feb 13, 20241815.00p1865.00p1790.00p1840.00p10,694
Feb 12, 20241770.00p1836.07p1770.00p1800.00p13,436
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.185.90
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61
Hochschild Mining PLC156.803.57

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Breedon Group PLC367.00-3.42
Marshalls PLC256.50-3.39
Workspace Group PLC481.00-3.32