Brickability Group Plc (BRCK.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:15PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 70.80 | 71.58 | 71.00 | 71.30 | 71.30 | 94,901 |
| May 02, 2024 | 69.00 | 71.60 | 68.65 | 70.80 | 70.80 | 414,264 |
| May 01, 2024 | 67.70 | 69.00 | 67.40 | 68.20 | 68.20 | 430,834 |
| Apr 30, 2024 | 67.50 | 68.25 | 67.00 | 68.00 | 68.00 | 436,188 |
| Apr 29, 2024 | 67.00 | 68.00 | 66.00 | 67.50 | 67.50 | 166,505 |
| Apr 26, 2024 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | 482,531 |
| Apr 25, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 100,782 |
| Apr 24, 2024 | 68.00 | 68.00 | 67.01 | 67.50 | 67.50 | 94,719 |
| Apr 23, 2024 | 67.50 | 68.00 | 66.00 | 66.00 | 66.00 | 193,856 |
| Apr 22, 2024 | 67.00 | 68.00 | 66.00 | 67.60 | 67.60 | 143,767 |
| Apr 19, 2024 | 66.50 | 67.98 | 65.00 | 67.00 | 67.00 | 428,118 |
| Apr 18, 2024 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 686,676 |
| Apr 17, 2024 | 66.50 | 68.00 | 65.00 | 67.80 | 67.80 | 373,116 |
| Apr 16, 2024 | 67.50 | 69.00 | 67.00 | 67.50 | 67.50 | 256,626 |
| Apr 15, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 110,945 |
| Apr 12, 2024 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 219,233 |
| Apr 11, 2024 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 190,176 |
| Apr 10, 2024 | 65.50 | 67.00 | 65.00 | 66.00 | 66.00 | 299,653 |
| Apr 09, 2024 | 64.00 | 66.00 | 64.00 | 65.50 | 65.50 | 300,864 |
| Apr 08, 2024 | 62.50 | 65.00 | 62.00 | 64.00 | 64.00 | 184,382 |
| Apr 05, 2024 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 109,171 |
| Apr 04, 2024 | 62.00 | 62.00 | 61.20 | 61.50 | 61.50 | 246,090 |
| Apr 03, 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 341,948 |
| Apr 02, 2024 | 60.50 | 62.00 | 60.00 | 61.00 | 61.00 | 372,531 |
| Mar 28, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 241,673 |
| Mar 27, 2024 | 61.00 | 62.00 | 60.00 | 60.50 | 60.50 | 232,734 |
| Mar 26, 2024 | 62.50 | 63.00 | 60.55 | 61.00 | 61.00 | 241,956 |
| Mar 25, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 116,543 |
| Mar 22, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 131,608 |
| Mar 21, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 136,641 |
| Mar 20, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 115,920 |
| Mar 19, 2024 | 65.50 | 65.60 | 62.00 | 62.50 | 62.50 | 1,082,199 |
| Mar 18, 2024 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | 147,108 |
| Mar 15, 2024 | 65.50 | 66.00 | 65.00 | 65.40 | 65.40 | 130,569 |
| Mar 14, 2024 | 65.50 | 67.00 | 65.24 | 66.50 | 66.50 | 312,081 |
| Mar 13, 2024 | 65.50 | 65.86 | 65.00 | 65.50 | 65.50 | 414,209 |
| Mar 12, 2024 | 66.00 | 66.91 | 65.00 | 65.00 | 65.00 | 109,491 |
| Mar 11, 2024 | 66.00 | 67.00 | 65.00 | 65.80 | 65.80 | 173,358 |
| Mar 08, 2024 | 66.00 | 67.00 | 65.35 | 66.00 | 66.00 | 68,056 |
| Mar 07, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 238,939 |
| Mar 06, 2024 | 65.50 | 67.00 | 65.00 | 66.00 | 66.00 | 257,440 |
| Mar 05, 2024 | 66.00 | 66.00 | 65.07 | 65.50 | 65.50 | 439,801 |
| Mar 04, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 351,024 |
| Mar 01, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 189,449 |
| Feb 29, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 172,916 |
| Feb 28, 2024 | 66.50 | 68.00 | 65.00 | 66.00 | 66.00 | 383,159 |
| Feb 27, 2024 | 69.00 | 70.00 | 65.00 | 67.00 | 67.00 | 3,114,852 |
| Feb 26, 2024 | 76.00 | 76.75 | 76.00 | 76.40 | 76.40 | 405,489 |
| Feb 23, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 626,630 |
| Feb 22, 2024 | 76.00 | 76.98 | 75.50 | 76.20 | 76.20 | 1,561,294 |
| Feb 21, 2024 | 76.00 | 77.00 | 75.25 | 76.00 | 76.00 | 3,725,144 |
| Feb 20, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 159,325 |
| Feb 19, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,642,114 |
| Feb 16, 2024 | 74.50 | 77.00 | 72.71 | 76.00 | 76.00 | 1,150,959 |
| Feb 15, 2024 | 71.50 | 75.00 | 70.00 | 74.50 | 74.50 | 1,007,503 |
| Feb 14, 2024 | 71.00 | 73.00 | 70.00 | 71.50 | 71.50 | 173,667 |
| Feb 13, 2024 | 70.00 | 72.70 | 70.00 | 71.20 | 71.20 | 471,031 |
| Feb 12, 2024 | 69.00 | 71.00 | 68.70 | 70.00 | 70.00 | 365,432 |
| Feb 09, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1,158,755 |
| Feb 08, 2024 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 376,018 |
| Feb 07, 2024 | 67.00 | 68.00 | 66.02 | 67.00 | 67.00 | 569,189 |
| Feb 06, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 377,846 |
| Feb 05, 2024 | 68.00 | 69.00 | 66.36 | 67.00 | 67.00 | 403,994 |
| Feb 02, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 270,406 |
| Feb 01, 2024 | 66.00 | 68.00 | 65.40 | 67.20 | 67.20 | 532,709 |
| Jan 31, 2024 | 66.00 | 67.06 | 65.00 | 66.00 | 66.00 | 684,231 |
| Jan 30, 2024 | 68.70 | 69.00 | 65.00 | 66.00 | 66.00 | 676,250 |
| Jan 29, 2024 | 64.50 | 69.80 | 63.00 | 69.80 | 69.80 | 1,083,723 |
| Jan 26, 2024 | 61.50 | 64.00 | 61.00 | 63.20 | 63.20 | 487,269 |
| Jan 25, 2024 | 60.50 | 62.00 | 60.25 | 61.50 | 61.50 | 222,465 |
| Jan 25, 2024 | 1.07 Dividend | |||||
| Jan 24, 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 59.93 | 333,621 |
| Jan 23, 2024 | 61.50 | 62.00 | 59.00 | 61.00 | 59.93 | 365,706 |
| Jan 22, 2024 | 57.50 | 62.00 | 56.70 | 61.00 | 59.93 | 734,519 |
| Jan 19, 2024 | 52.30 | 57.00 | 52.00 | 56.00 | 55.02 | 1,935,379 |
| Jan 18, 2024 | 53.50 | 53.54 | 52.10 | 52.30 | 51.38 | 560,585 |
| Jan 17, 2024 | 55.30 | 55.60 | 53.00 | 53.50 | 52.56 | 596,017 |
| Jan 16, 2024 | 55.50 | 56.00 | 55.00 | 55.30 | 54.33 | 121,982 |
| Jan 15, 2024 | 56.00 | 56.60 | 55.00 | 55.50 | 54.53 | 540,765 |
| Jan 12, 2024 | 58.50 | 58.25 | 55.65 | 56.00 | 55.02 | 568,441 |
| Jan 11, 2024 | 58.00 | 60.00 | 57.00 | 58.50 | 57.47 | 1,022,342 |
| Jan 10, 2024 | 58.50 | 59.00 | 57.00 | 58.00 | 56.98 | 109,563 |
| Jan 09, 2024 | 60.50 | 58.79 | 58.50 | 58.50 | 57.47 | 255,464 |
| Jan 08, 2024 | 61.00 | 62.00 | 59.00 | 60.50 | 59.44 | 1,250,218 |
| Jan 05, 2024 | 61.00 | 62.00 | 59.53 | 61.00 | 59.93 | 185,122 |
| Jan 04, 2024 | 61.50 | 62.00 | 59.15 | 61.00 | 59.93 | 229,197 |
| Jan 03, 2024 | 61.00 | 62.00 | 60.00 | 61.50 | 60.42 | 133,426 |
| Jan 02, 2024 | 63.00 | 66.00 | 59.60 | 60.00 | 58.95 | 424,298 |
| Dec 29, 2023 | 64.50 | 65.00 | 62.00 | 63.00 | 61.89 | 158,125 |
| Dec 28, 2023 | 62.50 | 65.00 | 60.00 | 64.70 | 63.57 | 394,433 |
| Dec 27, 2023 | 61.70 | 63.00 | 60.00 | 62.50 | 61.40 | 272,832 |
| Dec 22, 2023 | 59.00 | 61.60 | 58.15 | 61.20 | 60.13 | 729,723 |
| Dec 21, 2023 | 54.70 | 60.00 | 54.10 | 58.20 | 57.18 | 397,312 |
| Dec 20, 2023 | 51.20 | 56.00 | 50.80 | 55.40 | 54.43 | 1,999,544 |
| Dec 19, 2023 | 51.20 | 51.93 | 50.44 | 51.20 | 50.30 | 368,820 |
| Dec 18, 2023 | 51.20 | 52.00 | 50.40 | 51.20 | 50.30 | 343,292 |
| Dec 15, 2023 | 51.50 | 52.00 | 50.00 | 51.20 | 50.30 | 769,852 |
| Dec 14, 2023 | 49.25 | 52.00 | 49.50 | 51.00 | 50.11 | 1,382,582 |
| Dec 13, 2023 | 50.25 | 50.30 | 48.00 | 48.75 | 47.89 | 343,340 |
| Dec 12, 2023 | 49.75 | 51.00 | 49.50 | 50.25 | 49.37 | 687,404 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.