1. Share Prices

  2. Brooks Macdonald Group PLC (BRK)

1,815.00p-5.00 (-0.27%)12 Sep 2025, 16:41
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
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
Aug 27, 20251830.00p1830.00p1795.00p1810.00p54,621
Aug 26, 20251830.00p1845.00p1790.00p1830.00p3,513
Aug 22, 20251845.00p1850.00p1780.00p1820.00p32,472
Aug 21, 20251800.00p1880.00p1795.00p1880.00p5,850
Aug 20, 20251800.00p1800.00p1765.00p1800.00p5,758
Aug 19, 20251760.00p1800.00p1760.00p1800.00p62,498
Aug 18, 20251785.00p1845.00p1765.00p1800.00p11,838
Aug 15, 20251760.00p1795.00p1760.00p1790.00p71,573
Aug 14, 20251765.00p1805.00p1765.00p1765.00p2,167
Aug 13, 20251820.00p1850.00p1765.00p1780.00p14,455
Aug 12, 20251765.00p1800.00p1765.00p1800.00p1,630
Aug 11, 20251775.00p1800.00p1768.71p1800.00p4,599
Aug 8, 20251805.00p1845.00p1765.00p1800.00p11,188
Aug 7, 20251775.00p1800.00p1775.00p1800.00p6,255
Aug 6, 20251800.00p1850.00p1780.00p1800.00p9,147
Aug 5, 20251790.00p1820.00p1781.50p1800.00p12,848
Aug 4, 20251815.00p1845.00p1780.00p1795.00p26,809
Aug 1, 20251810.00p1845.00p1770.00p1800.00p27,390
Jul 31, 20251810.00p1845.00p1785.00p1810.00p6,351
Jul 30, 20251795.00p1840.00p1790.00p1790.00p14,132
Jul 29, 20251850.00p1850.00p1785.00p1790.00p4,313
Jul 28, 20251805.00p1840.00p1785.00p1830.00p8,826
Jul 25, 20251805.00p1850.00p1775.00p1840.00p22,405
Jul 24, 20251805.00p1805.00p1784.90p1800.00p2,425
Jul 23, 20251805.00p1805.00p1785.50p1800.00p1,442
Jul 22, 20251765.00p1805.00p1765.00p1790.00p39,158
Jul 21, 20251800.00p1805.00p1765.00p1770.00p2,356
Jul 18, 20251760.00p1800.00p1760.00p1780.00p18,450
Jul 17, 20251760.00p1800.00p1730.00p1780.00p3,256
Jul 16, 20251750.00p1795.00p1745.00p1780.00p68,981
Jul 15, 20251780.00p1800.00p1755.00p1785.00p1,890
Jul 14, 20251800.00p1800.00p1730.00p1770.00p30,851
Jul 11, 20251735.00p1776.40p1735.00p1765.00p17,893
Jul 10, 20251785.00p1810.00p1750.00p1790.00p5,171
Jul 9, 20251710.00p1780.00p1700.00p1780.00p12,334
Jul 8, 20251720.00p1730.00p1660.00p1720.00p28,014
Jul 7, 20251690.00p1720.00p1690.00p1710.00p5,362
Jul 4, 20251740.00p1740.00p1695.00p1695.00p6,701
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.