1. Share Prices

  2. Brickability Group PLC (BRCK)

60.49p-0.31 (-0.51%)05 Aug 2025, 14:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Brickability Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202561.20p62.60p60.60p60.80p408,932
Aug 1, 202562.40p63.00p60.60p61.00p689,915
Jul 31, 202562.00p63.60p61.40p62.40p316,206
Jul 30, 202562.00p62.40p61.00p62.40p830,788
Jul 29, 202563.40p66.00p61.00p61.00p1,466,292
Jul 28, 202565.80p65.80p63.40p64.20p388,833
Jul 25, 202564.00p66.00p64.00p64.60p183,196
Jul 24, 202565.00p65.60p64.20p65.00p1,061,340
Jul 23, 202564.20p65.40p63.00p64.20p928,253
Jul 22, 202564.00p64.80p62.57p64.80p496,567
Jul 21, 202564.85p65.40p63.60p63.60p463,081
Jul 18, 202563.80p65.00p63.40p65.00p1,900,031
Jul 17, 202563.80p65.00p63.36p63.80p342,071
Jul 16, 202564.00p65.00p63.28p63.40p670,399
Jul 15, 202562.80p65.00p61.60p64.40p2,953,924
Jul 14, 202562.00p62.40p61.00p61.00p705,663
Jul 11, 202562.00p62.00p61.40p61.80p506,855
Jul 10, 202562.20p62.20p61.60p62.00p1,056,088
Jul 9, 202562.20p63.00p61.80p61.80p1,154,049
Jul 8, 202563.00p63.00p61.93p62.40p1,490,283
Jul 7, 202564.00p64.00p61.75p61.80p530,840
Jul 4, 202563.00p64.20p62.40p63.40p697,618
Jul 3, 202563.20p64.00p62.98p63.20p456,526
Jul 2, 202563.60p64.40p62.50p63.00p1,051,590
Jul 1, 202564.40p64.80p63.00p64.00p835,746
Jun 30, 202564.00p64.40p63.08p64.00p556,504
Jun 27, 202563.40p64.40p60.29p63.80p1,304,489
Jun 26, 202563.00p63.40p62.40p63.00p1,024,344
Jun 25, 202561.20p63.20p61.20p62.80p1,737,777
Jun 24, 202559.80p62.20p56.93p62.00p6,150,103
Jun 23, 202560.40p61.40p59.83p60.00p838,853
Jun 20, 202561.80p62.40p60.20p60.80p671,454
Jun 19, 202563.00p64.00p61.80p61.80p373,277
Jun 18, 202566.80p68.13p63.00p63.40p690,492
Jun 17, 202565.40p68.80p65.00p67.40p319,890
Jun 16, 202568.00p69.40p65.20p65.40p2,184,946
Jun 13, 202569.00p70.00p68.61p69.40p536,065
Jun 12, 202568.60p69.60p68.60p69.40p637,355
Jun 11, 202569.20p70.52p67.80p69.40p16,797,346
Jun 10, 202569.20p70.80p68.60p69.80p7,729,260
Jun 9, 202569.20p71.00p68.20p69.00p3,637,627
Jun 6, 202568.40p70.00p67.80p69.00p387,058
Jun 5, 202568.40p69.80p67.76p68.00p225,569
Jun 4, 202568.00p69.20p67.96p68.60p981,641
Jun 3, 202571.00p71.00p68.00p68.40p541,641
Jun 2, 202570.40p71.00p68.20p69.80p2,343,981
May 30, 202569.80p70.40p68.90p70.40p239,610
May 29, 202569.40p70.04p67.80p69.80p135,270
May 28, 202569.00p70.80p69.00p69.80p300,673
May 27, 202569.40p70.00p67.20p69.60p378,031
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,319.5014.34
Oxford Nanopore Technologies PLC211.066.38
Close Brothers Group PLC523.506.53
Travis Perkins PLC567.005.98
Rotork PLC334.265.51
Keller Group PLC1,390.005.46

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC203.79-17.16
Senior PLC179.70-4.01
Raspberry Pi Holdings PLC405.25-3.65
Jtc PLC917.00-3.37
3I Group PLC4,016.00-2.36
Ocean Wilsons (Holdings) LD1,120.00-2.18