1. Share Prices

  2. Brooks Macdonald Group PLC (BRK)

1,795.00p-5.00 (-0.28%)04 Aug 2025, 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
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
Jul 3, 20251725.00p1735.00p1700.00p1715.00p24,781
Jul 2, 20251720.00p1725.00p1660.00p1715.00p13,072
Jul 1, 20251700.00p1715.00p1660.00p1705.00p9,318
Jun 30, 20251700.00p1725.00p1687.50p1705.00p51,188
Jun 27, 20251680.00p1710.00p1665.00p1695.00p13,787
Jun 26, 20251660.00p1700.00p1660.00p1680.00p1,456
Jun 25, 20251720.00p1720.00p1671.55p1700.00p4,947
Jun 24, 20251640.00p1710.00p1640.00p1710.00p14,615
Jun 23, 20251650.00p1700.00p1640.00p1640.00p19,169
Jun 20, 20251635.00p1710.00p1635.00p1645.00p573,168
Jun 19, 20251635.00p1685.00p1635.00p1635.00p25,571
Jun 18, 20251635.00p1655.00p1600.00p1645.00p169,731
Jun 17, 20251640.00p1660.00p1625.00p1635.00p99,204
Jun 16, 20251610.00p1685.00p1605.00p1645.00p12,159
Jun 13, 20251680.00p1685.00p1645.00p1670.00p5,833
Jun 12, 20251670.00p1670.00p1644.50p1660.00p10,311
Jun 11, 20251650.00p1670.00p1620.00p1650.00p160,705
Jun 10, 20251635.00p1650.00p1600.00p1630.00p26,890
Jun 9, 20251640.00p1655.00p1635.00p1635.00p2,875
Jun 6, 20251600.00p1650.00p1590.00p1630.00p13,098
Jun 5, 20251585.00p1610.00p1585.00p1600.00p55,527
Jun 4, 20251590.00p1600.00p1580.00p1590.00p15,114
Jun 3, 20251585.00p1605.00p1565.00p1595.00p5,254
Jun 2, 20251580.00p1600.00p1570.00p1575.00p29,802
May 30, 20251555.00p1590.00p1505.00p1575.00p6,262
May 29, 20251555.00p1585.00p1545.00p1560.00p16,011
May 28, 20251590.00p1590.00p1550.00p1555.00p23,566
May 27, 20251560.00p1560.00p1533.00p1555.00p23,727
May 23, 20251560.00p1590.00p1540.00p1545.00p36,087
123456
Showing 1 to 50 of 252

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
Close Brothers Group PLC489.0022.93
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.707.87
Aston Martin Lagonda Global Holdings PLC71.907.23
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Moonpig Group PLC201.00-4.51
Senior PLC186.20-4.02
Haleon PLC355.80-2.63
Rentokil Initial PLC353.50-2.24
Pantheon Infrastructure PLC102.00-1.92