Canada markets closed

Brooks Macdonald Group plc (BRK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,870.00-15.00 (-0.80%)
At close: 04:35PM BST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241,950.001,950.001,820.001,870.001,870.006,624
Oct 03, 20241,885.001,935.701,885.001,885.001,885.0024,794
Oct 02, 20241,930.001,930.001,873.001,930.001,930.002,677
Oct 01, 20241,920.001,930.001,867.501,900.001,900.003,202
Sept 30, 20241,890.001,947.001,810.001,900.001,900.0033,216
Sept 27, 20241,925.001,931.201,885.001,910.001,910.0013,239
Sept 26, 20241,860.001,970.001,850.001,970.001,970.009,742
Sept 25, 20241,800.001,910.001,790.001,905.001,905.0098,389
Sept 24, 20241,810.001,840.501,810.001,810.001,810.008,460
Sept 23, 20241,755.001,850.001,755.001,800.001,800.0012,353
Sept 20, 20241,895.001,895.001,790.001,800.001,800.0018,614
Sept 19, 20241,895.001,895.001,780.001,780.001,780.006,591
Sept 19, 202449 Dividend
Sept 18, 20241,870.001,870.001,820.001,840.001,791.0021,214
Sept 17, 20241,840.001,859.951,820.001,830.001,781.278,723
Sept 16, 20241,945.001,945.001,820.001,860.001,810.4711,888
Sept 13, 20241,880.001,892.191,850.001,850.001,800.736,504
Sept 12, 20241,900.001,900.001,850.001,855.001,805.6016,867
Sept 11, 20241,840.001,895.001,835.001,895.001,844.542,664
Sept 10, 20241,860.001,950.001,840.001,850.001,800.735,549
Sept 09, 20241,800.001,945.001,800.001,850.001,800.732,513
Sept 06, 20241,925.002,008.981,850.001,890.001,839.6738,386
Sept 05, 20241,965.002,000.001,915.001,950.001,898.0722,444
Sept 04, 20241,980.002,017.501,925.002,000.001,946.743,277
Sept 03, 20242,000.002,024.291,980.001,980.001,927.272,937
Sept 02, 20242,040.002,040.001,935.002,020.001,966.214,879
Aug 30, 20241,975.002,019.751,955.501,975.001,922.402,272
Aug 29, 20241,960.002,000.001,945.002,000.001,946.745,100
Aug 28, 20241,985.002,070.001,923.601,970.001,917.548,990
Aug 27, 20241,990.002,080.001,955.002,080.002,024.6122,236
Aug 23, 20241,970.002,020.001,970.001,995.001,941.872,192
Aug 22, 20242,030.002,030.002,000.002,030.001,975.9482,218
Aug 21, 20242,040.002,042.001,975.002,040.001,985.672,177
Aug 20, 20242,030.002,080.001,981.722,030.001,975.944,863
Aug 19, 20242,070.002,070.001,935.002,010.001,956.474,361
Aug 16, 20242,040.002,080.001,935.002,020.001,966.2121,965
Aug 15, 20242,050.002,061.581,975.002,050.001,995.4122,261
Aug 14, 20241,960.002,030.001,960.002,030.001,975.9425,178
Aug 13, 20241,960.002,020.001,945.002,000.001,946.7411,997
Aug 12, 20242,070.002,070.001,979.002,000.001,946.749,493
Aug 09, 20241,950.002,060.001,950.002,000.001,946.747,681
Aug 08, 20241,940.002,025.001,940.002,000.001,946.747,864
Aug 07, 20242,000.002,000.001,943.001,980.001,927.2711,188
Aug 06, 20241,970.002,020.001,935.002,010.001,956.476,399
Aug 05, 20241,950.002,020.001,934.001,935.001,883.475,673
Aug 02, 20242,040.002,040.001,955.002,010.001,956.474,180
Aug 01, 20241,970.002,040.001,970.002,010.001,956.472,689
Jul 31, 20241,970.002,023.401,950.001,950.001,898.07316,035
Jul 30, 20242,050.002,050.002,016.032,020.001,966.2110,834
Jul 29, 20242,040.002,040.002,008.002,020.001,966.213,371
Jul 26, 20242,040.002,040.001,989.162,040.001,985.67108,710
Jul 25, 20242,030.002,040.591,980.002,030.001,975.94111,285
Jul 24, 20242,010.002,050.001,977.962,040.001,985.6710,198
Jul 23, 20242,040.002,040.001,972.002,020.001,966.219,516
Jul 22, 20241,940.002,020.001,940.002,020.001,966.2114,663
Jul 19, 20241,980.002,040.001,961.002,000.001,946.7410,484
Jul 18, 20241,930.002,040.001,930.002,020.001,966.2118,881
Jul 17, 20241,980.002,050.001,905.002,020.001,966.2119,186
Jul 16, 20242,040.002,050.001,900.002,030.001,975.9410,538
Jul 15, 20242,010.002,050.002,000.002,050.001,995.413,490
Jul 12, 20242,000.002,040.002,000.002,010.001,956.4712,516
Jul 11, 20242,040.002,040.001,985.002,020.001,966.212,709
Jul 10, 20241,950.002,018.821,950.001,950.001,898.074,077
Jul 09, 20241,955.002,030.001,950.001,950.001,898.072,430
Jul 08, 20241,955.002,014.501,950.001,950.001,898.079,056
Jul 05, 20242,040.002,040.001,960.001,960.001,907.801,934
Jul 04, 20241,950.002,020.001,950.001,960.001,907.8010,629
Jul 03, 20241,950.002,010.251,918.001,960.001,907.804,968
Jul 02, 20241,955.001,986.251,920.551,950.001,898.079,472
Jul 01, 20242,000.002,050.001,943.141,950.001,898.073,558
Jun 28, 20241,990.001,995.001,920.001,950.001,898.07122,696
Jun 27, 20241,940.001,991.111,920.001,950.001,898.075,798
Jun 26, 20241,905.002,040.001,905.001,970.001,917.542,670
Jun 25, 20242,040.002,040.001,900.002,000.001,946.7429,740
Jun 24, 20241,905.001,968.001,905.001,915.001,864.0026,346
Jun 21, 20242,030.002,030.001,924.291,950.001,898.075,437
Jun 20, 20241,950.002,050.001,925.002,000.001,946.74379,580
Jun 19, 20241,905.002,018.001,905.001,950.001,898.073,623
Jun 18, 20241,905.002,018.401,905.001,977.501,924.844,180
Jun 17, 20241,972.501,993.201,905.001,952.501,900.503,460
Jun 14, 20242,050.002,050.001,940.001,940.001,888.34317,039
Jun 13, 20242,010.002,036.801,980.001,980.001,927.2726,341
Jun 12, 20242,010.002,078.572,000.002,010.001,956.472,392
Jun 11, 20242,010.002,100.002,000.002,040.001,985.6768,476
Jun 10, 20242,010.002,090.002,010.002,050.001,995.4127,713
Jun 07, 20242,010.002,078.572,010.002,040.001,985.675,541
Jun 06, 20242,000.002,084.292,000.002,050.001,995.418,203
Jun 05, 20242,050.002,089.322,020.002,050.001,995.4129,366
Jun 04, 20242,060.002,085.002,050.002,060.002,005.147,563
Jun 03, 20242,090.002,090.002,010.002,050.001,995.417,790
May 31, 20242,060.002,120.502,020.002,050.001,995.413,953
May 30, 20242,050.002,140.002,028.402,070.002,014.8812,311
May 29, 20242,050.002,050.002,010.502,050.001,995.414,093
May 28, 20241,990.002,050.001,990.002,050.001,995.4115,291
May 24, 20242,040.002,040.001,988.002,040.001,985.67799
May 23, 20242,020.002,020.001,950.001,980.001,927.2711,773
May 22, 20241,975.002,005.601,970.001,990.001,937.0117,157
May 21, 20241,975.002,020.001,975.001,995.001,941.8725,808
May 20, 20242,030.002,050.001,950.001,950.001,898.0717,219
May 17, 20242,020.002,059.001,986.501,990.001,937.017,449
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...