Canada markets close in 4 hours 35 minutes

Brooks Macdonald Group plc (BRK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,785.00+25.00 (+1.42%)
As of 03:02PM GMT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20231,775.001,800.001,749.001,785.001,785.0043,419
Mar 22, 20231,735.001,770.931,735.001,760.001,760.0024,567
Mar 21, 20231,720.001,762.501,720.001,740.001,740.0035,585
Mar 20, 20231,720.001,795.001,665.001,690.001,690.0040,563
Mar 17, 20231,780.001,815.001,715.001,730.001,730.0049,204
Mar 16, 20231,790.001,828.501,765.001,765.001,765.0022,653
Mar 15, 20231,900.001,900.001,768.001,790.001,790.0038,934
Mar 14, 20231,820.001,855.001,815.001,830.001,830.0019,144
Mar 13, 20231,840.001,890.001,800.001,815.001,815.0014,336
Mar 10, 20231,870.001,900.001,826.251,885.001,885.0015,990
Mar 09, 20231,880.001,945.001,850.001,875.001,875.0033,198
Mar 09, 202328 Dividend
Mar 08, 20231,990.001,990.001,905.001,910.001,882.009,831
Mar 07, 20232,010.002,028.251,950.001,980.001,950.9742,873
Mar 06, 20231,950.002,030.001,905.002,000.001,970.6836,970
Mar 03, 20231,995.002,035.001,913.752,000.001,970.6834,675
Mar 02, 20232,020.002,050.001,935.001,935.001,906.6318,489
Mar 01, 20232,040.002,100.002,010.002,010.001,980.5319,425
Feb 28, 20231,985.002,100.001,985.002,100.002,069.2147,575
Feb 27, 20231,975.002,016.501,975.001,985.001,955.9010,486
Feb 24, 20231,975.002,000.001,946.201,975.001,946.054,974
Feb 23, 20231,985.001,990.001,917.801,952.501,923.8864,221
Feb 22, 20231,990.002,000.001,990.001,950.001,921.412,300
Feb 21, 20231,980.002,000.001,950.002,000.001,970.6816,298
Feb 20, 20232,010.002,013.991,976.251,995.001,965.756,092
Feb 17, 20231,995.002,010.001,965.001,990.001,960.8322,858
Feb 16, 20232,040.002,041.601,987.502,010.001,980.5381,262
Feb 15, 20232,070.002,105.002,040.002,050.002,019.958,763
Feb 14, 20231,980.002,100.001,980.002,080.002,049.5140,124
Feb 13, 20232,060.002,061.202,020.002,025.001,995.315,023
Feb 10, 20232,080.002,090.002,060.002,060.002,029.8018,017
Feb 09, 20232,100.002,100.002,065.002,085.002,054.432,805
Feb 08, 20232,120.002,130.002,060.002,080.002,049.5142,532
Feb 07, 20232,200.002,210.002,098.802,150.002,118.4813,022
Feb 06, 20232,180.002,180.002,100.002,150.002,118.486,198
Feb 03, 20232,110.002,273.002,110.002,160.002,128.334,672
Feb 02, 20232,150.002,200.602,150.002,190.002,157.9040,107
Feb 01, 20232,150.002,200.002,150.002,185.002,152.971,139
Jan 31, 20232,224.002,226.002,180.002,190.002,157.9015,596
Jan 30, 20232,200.002,218.202,150.002,200.002,167.7541,048
Jan 27, 20232,230.002,227.902,177.502,190.002,157.901,714
Jan 26, 20232,210.002,230.002,200.002,200.002,167.753,273
Jan 25, 20232,210.002,250.002,142.502,250.002,217.026,399
Jan 24, 20232,127.502,200.002,127.502,135.002,103.702,246
Jan 23, 20232,102.502,188.002,102.502,160.002,128.331,496
Jan 20, 20232,200.002,200.002,082.702,130.002,098.771,833
Jan 19, 20232,130.002,220.002,129.012,130.002,098.774,521
Jan 18, 20232,130.002,200.002,130.002,150.002,118.4816,965
Jan 17, 20232,220.002,220.002,060.002,060.002,029.807,140
Jan 16, 20232,120.002,250.002,100.002,230.002,197.3119,378
Jan 13, 20232,100.002,184.912,100.002,150.002,118.482,916
Jan 12, 20232,170.002,197.002,070.002,100.002,069.2110,732
Jan 11, 20232,120.002,120.002,090.002,090.002,059.361,077
Jan 10, 20232,180.002,180.002,110.002,110.002,079.073,054
Jan 09, 20232,200.002,297.002,155.002,165.002,133.261,028
Jan 06, 20232,250.002,250.002,137.502,250.002,217.021,863
Jan 05, 20232,200.002,250.002,174.402,250.002,217.025,315
Jan 04, 20232,200.002,200.002,120.002,200.002,167.751,092
Jan 03, 20232,150.002,150.002,082.102,150.002,118.485,784
Dec 30, 20222,100.002,120.002,078.302,120.002,088.921,084
Dec 29, 20222,099.002,143.502,099.002,115.002,083.99486
Dec 28, 20222,010.002,150.001,995.002,020.001,990.393,012
Dec 23, 20222,100.002,100.002,060.002,060.002,029.80129
Dec 22, 20222,010.002,090.001,985.002,020.001,990.3913,289
Dec 21, 20222,100.002,134.202,100.002,100.002,069.21592
Dec 20, 20222,080.002,080.002,015.002,080.002,049.511,331
Dec 19, 20222,050.002,090.002,050.002,090.002,059.36874
Dec 16, 20222,090.002,101.502,050.002,070.002,039.655,428
Dec 15, 20222,130.002,145.002,080.002,150.002,118.488,125
Dec 14, 20222,155.002,155.002,088.002,100.002,069.2111,316
Dec 13, 20222,110.002,220.002,050.002,110.002,079.078,688
Dec 12, 20222,097.502,097.502,050.002,080.002,049.517,396
Dec 09, 20222,250.002,250.002,050.002,075.002,044.582,226
Dec 08, 20222,250.002,250.002,067.962,250.002,217.028,782
Dec 07, 20222,250.002,250.002,121.002,175.002,143.128,348
Dec 06, 20222,200.002,250.002,180.002,250.002,217.027,179
Dec 05, 20222,140.002,250.002,122.002,250.002,217.027,599
Dec 02, 20222,120.002,190.002,015.002,190.002,157.902,874
Dec 01, 20222,070.002,100.002,012.502,100.002,069.2130,965
Nov 30, 20222,060.002,100.002,001.002,085.002,054.435,930
Nov 29, 20222,050.002,121.152,000.002,025.001,995.3114,707
Nov 28, 20222,030.002,055.001,980.001,975.001,946.055,873
Nov 25, 20222,020.002,050.001,978.251,992.501,963.2918,693
Nov 24, 20221,970.002,050.001,950.002,050.002,019.953,326
Nov 23, 20221,950.001,971.251,950.001,955.001,926.34928
Nov 22, 20222,050.002,050.001,928.001,950.001,921.4133,180
Nov 21, 20222,030.002,050.001,920.751,965.001,936.19115
Nov 18, 20221,910.001,960.001,910.001,930.001,901.7124,405
Nov 17, 20221,940.001,980.001,920.001,920.001,891.8532,891
Nov 16, 20221,980.002,000.001,930.002,000.001,970.6820,956
Nov 15, 20221,955.002,040.001,935.001,935.001,906.6320,069
Nov 14, 20221,950.002,000.001,900.002,000.001,970.6897,073
Nov 11, 20221,910.001,950.001,894.001,915.001,886.9339,128
Nov 10, 20221,930.001,950.001,900.001,900.001,872.155,901
Nov 09, 20221,910.002,030.001,910.001,927.501,899.24955
Nov 08, 20221,930.001,950.001,900.301,922.501,894.323,054
Nov 07, 20221,910.001,950.001,805.001,905.001,877.0719,958
Nov 04, 20221,925.001,950.001,905.001,950.001,921.413,559
Nov 03, 20221,945.001,955.001,900.001,875.001,847.5186,831
Nov 02, 20221,950.001,975.001,910.001,910.001,882.0027,726
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...