1. Share Prices

  2. Brooks Macdonald Group PLC (BRK)

1,635.00p+5.00 (+0.31%)06 Nov 2025, 15:44
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
Nov 5, 20251665.00p1695.00p1560.00p1635.00p10,121
Nov 4, 20251750.00p1770.00p1650.00p1650.00p6,620
Nov 3, 20251770.00p1780.00p1720.00p1725.00p2,892
Oct 31, 20251720.00p1780.00p1720.00p1745.00p19,876
Oct 30, 20251745.00p1745.00p1720.00p1720.00p5,318
Oct 29, 20251770.00p1800.00p1720.00p1720.00p4,123
Oct 28, 20251800.00p1800.00p1725.00p1755.00p2,832
Oct 27, 20251790.00p1800.00p1740.00p1770.00p3,240
Oct 24, 20251800.00p1800.00p1730.00p1790.00p6,897
Oct 23, 20251735.00p1765.00p1730.00p1745.00p2,622
Oct 22, 20251770.00p1775.00p1730.00p1755.00p13,302
Oct 21, 20251740.00p1760.00p1720.00p1735.00p7,204
Oct 20, 20251715.00p1740.00p1710.00p1740.00p4,435
Oct 17, 20251745.00p1755.00p1715.00p1715.00p22,110
Oct 16, 20251750.00p1760.00p1725.00p1745.00p16,763
Oct 15, 20251750.00p1800.00p1740.00p1745.00p9,017
Oct 14, 20251755.00p1795.00p1735.00p1735.00p5,123
Oct 13, 20251760.00p1770.00p1710.00p1770.00p37,502
Oct 10, 20251725.00p1755.00p1725.00p1740.00p6,423
Oct 9, 20251730.00p1755.00p1715.00p1730.00p7,772
Oct 8, 20251750.00p1755.00p1715.00p1740.00p8,908
Oct 7, 20251720.00p1760.00p1720.00p1730.00p60,464
Oct 6, 20251715.00p1800.00p1715.00p1750.00p7,558
Oct 3, 20251760.00p1770.00p1710.00p1715.00p36,468
Oct 2, 20251755.00p1845.00p1755.00p1760.00p32,263
Oct 1, 20251760.00p1805.00p1760.00p1775.00p14,876
Sep 30, 20251775.00p1825.00p1775.00p1810.00p46,651
Sep 29, 20251775.00p1845.00p1775.00p1790.00p1,038
Sep 26, 20251780.00p1805.00p1772.52p1800.00p11,630
Sep 25, 20251775.00p1790.00p1775.00p1790.00p100,783
Sep 24, 20251765.00p1795.00p1755.00p1775.00p47,672
Sep 23, 20251800.00p1800.00p1760.00p1765.00p17,140
Sep 22, 20251800.00p1800.00p1761.25p1780.00p20,962
Sep 19, 20251775.00p1795.00p1755.00p1780.00p41,936
Sep 18, 20251775.00p1800.00p1755.00p1775.00p28,655
Sep 17, 20251830.00p1865.00p1790.00p1805.00p5,175
Sep 16, 20251805.00p1865.00p1790.00p1790.00p13,770
Sep 15, 20251865.00p1865.00p1800.00p1840.00p41,136
Sep 12, 20251825.00p1865.00p1803.64p1815.00p9,439
Sep 11, 20251835.00p1845.00p1795.00p1820.00p2,185
Sep 10, 20251845.00p1845.00p1760.00p1800.00p31,823
Sep 9, 20251800.00p1815.00p1785.85p1790.00p6,972
Sep 8, 20251800.00p1830.00p1760.00p1795.00p2,190
Sep 5, 20251790.00p1822.40p1755.00p1760.00p7,763
Sep 4, 20251800.00p1845.00p1765.00p1775.00p2,836
Sep 3, 20251770.00p1840.00p1755.00p1820.00p3,065
Sep 2, 20251770.00p1800.00p1770.00p1775.00p154,589
Sep 1, 20251765.00p1800.00p1756.05p1790.00p2,667
Aug 29, 20251765.00p1800.00p1760.00p1800.00p30,484
Aug 28, 20251830.00p1830.00p1760.00p1800.00p29,735
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC176.4013.81
Rs Group PLC583.005.52
Sainsbury (J) PLC353.604.86
Energean PLC1,032.004.67
Hochschild Mining PLC335.464.64
Imi PLC2,502.004.16

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,546.80-12.66
Tbc Bank Group PLC3,800.00-11.53
Smith & Nephew PLC1,234.50-11.41
Ashmore Group PLC170.30-9.12
Diageo PLC1,682.50-6.40
Metlen Energy & Metals PLC43.40-5.96