Canada markets open in 3 hours 39 minutes

Brooks Macdonald Group plc (BRK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,702.00+2.00 (+0.12%)
As of 09:43AM GMT. Market open.
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241,725.001,725.001,665.001,702.001,702.001,551
Feb 22, 20241,770.001,807.501,700.001,700.001,700.0015,551
Feb 21, 20241,780.001,850.001,775.001,757.501,757.501,587
Feb 20, 20241,825.001,839.751,750.001,795.001,795.004,547
Feb 19, 20241,845.001,895.001,750.001,750.001,750.004,242
Feb 16, 20241,805.001,880.001,791.001,800.001,800.002,519
Feb 15, 20241,800.001,850.001,790.001,800.001,800.004,076
Feb 14, 20241,790.001,860.001,784.331,820.001,820.004,613
Feb 13, 20241,815.001,865.001,790.001,840.001,840.0010,694
Feb 12, 20241,770.001,836.071,770.001,800.001,800.0013,436
Feb 09, 20241,890.001,895.001,750.001,750.001,750.0030,734
Feb 08, 20241,800.001,868.001,790.001,810.001,810.0013,652
Feb 07, 20241,795.001,846.671,790.001,810.001,810.0015,211
Feb 06, 20241,780.001,827.501,780.001,820.001,820.0011,795
Feb 05, 20241,800.001,805.001,782.001,790.001,790.008,863
Feb 02, 20241,800.001,825.001,790.001,800.001,800.001,493
Feb 01, 20241,800.001,847.501,790.001,815.001,815.002,379
Jan 31, 20241,875.001,883.001,800.001,840.001,840.0012,608
Jan 30, 20241,800.001,844.251,800.001,800.001,800.003,719
Jan 29, 20241,850.001,862.201,760.001,760.001,760.002,939
Jan 26, 20241,800.001,835.001,755.001,820.001,820.007,450
Jan 25, 20241,750.001,797.501,715.001,740.001,740.004,267
Jan 24, 20241,750.001,787.001,735.001,750.001,750.0012,499
Jan 23, 20241,750.001,800.001,750.001,760.001,760.0010,802
Jan 22, 20241,775.001,825.001,775.001,775.001,775.00370
Jan 19, 20241,755.001,851.201,755.001,775.001,775.004,441
Jan 18, 20241,805.001,860.001,750.001,760.001,760.0018,615
Jan 17, 20241,855.001,870.001,795.001,810.001,810.0020,155
Jan 16, 20241,800.001,900.001,800.001,895.001,895.004,036
Jan 15, 20241,868.501,918.001,865.001,870.001,870.0016,330
Jan 12, 20241,900.001,916.201,833.001,910.001,910.009,333
Jan 11, 20241,810.001,945.001,780.001,780.001,780.003,453
Jan 10, 20241,820.001,917.001,820.001,880.001,880.0048,088
Jan 09, 20241,850.001,950.001,870.001,950.001,950.009,576
Jan 08, 20241,850.001,950.001,805.001,875.001,875.0027,057
Jan 05, 20241,800.001,945.001,800.001,920.001,920.003,339
Jan 04, 20241,830.001,940.001,830.001,910.001,910.0021,496
Jan 03, 20241,850.001,899.991,850.001,850.001,850.001,560
Jan 02, 20241,945.001,950.001,829.501,950.001,950.0021,192
Dec 29, 20231,950.001,950.001,847.001,950.001,950.002,264
Dec 28, 20231,840.001,910.001,792.501,910.001,910.003,053
Dec 27, 20231,850.001,905.001,792.501,850.001,850.007,613
Dec 22, 20231,770.001,910.001,760.001,910.001,910.002,730
Dec 21, 20231,880.001,900.001,755.001,820.001,820.0024,376
Dec 20, 20231,880.001,905.001,755.001,880.001,880.0014,956
Dec 19, 20231,775.001,900.051,775.001,860.001,860.007,229
Dec 18, 20231,905.001,905.001,875.001,875.001,875.0012,134
Dec 15, 20231,750.001,936.501,750.001,910.001,910.0042,740
Dec 14, 20231,850.001,881.751,800.001,840.001,840.009,247
Dec 13, 20231,750.001,850.001,750.001,790.001,790.0015,367
Dec 12, 20231,840.001,860.011,755.001,755.001,755.0018,909
Dec 11, 20231,870.001,900.001,800.001,825.001,825.002,769
Dec 08, 20231,885.001,939.651,850.001,900.001,900.003,447
Dec 07, 20231,915.001,980.051,850.001,895.001,895.0036,805
Dec 06, 20231,875.001,920.001,860.001,870.001,870.003,426
Dec 05, 20231,900.001,930.001,870.001,930.001,930.0014,975
Dec 04, 20231,805.001,890.001,805.001,840.001,840.007,855
Dec 01, 20231,920.001,939.501,755.001,840.001,840.0015,529
Nov 30, 20232,030.002,030.001,920.001,920.001,920.0011,430
Nov 29, 20231,940.002,150.001,929.402,015.002,015.0016,495
Nov 28, 20231,940.001,980.001,896.451,960.001,960.0018,860
Nov 27, 20231,855.001,970.001,855.001,970.001,970.0017,349
Nov 24, 20231,860.001,894.501,830.001,875.001,875.008,697
Nov 23, 20231,835.001,915.001,810.801,867.501,867.507,378
Nov 22, 20231,850.001,906.201,817.901,890.001,890.001,075
Nov 21, 20231,885.001,895.901,838.201,880.001,880.0051,813
Nov 20, 20231,920.001,932.601,885.001,885.001,885.0014,637
Nov 17, 20231,925.001,940.001,755.001,935.001,935.0017,052
Nov 16, 20231,925.001,940.001,920.001,920.001,920.006,252
Nov 15, 20231,920.001,940.001,920.001,925.001,925.0026,276
Nov 14, 20231,890.001,926.301,885.001,910.001,910.006,941
Nov 13, 20231,800.001,900.001,800.001,820.001,820.007,554
Nov 10, 20231,865.001,895.001,865.001,870.001,870.006,403
Nov 09, 20231,895.001,900.001,776.001,870.001,870.009,103
Nov 08, 20231,840.001,890.001,776.001,870.001,870.0080,307
Nov 07, 20231,835.001,865.001,825.001,830.001,830.0014,388
Nov 06, 20231,820.001,837.601,810.001,815.001,815.0031,415
Nov 03, 20231,750.001,828.801,750.001,750.001,750.004,324
Nov 02, 20231,650.001,820.001,650.001,750.001,750.006,217
Nov 01, 20231,780.001,795.001,780.001,795.001,795.003,678
Oct 31, 20231,775.001,795.001,775.001,790.001,790.003,881
Oct 30, 20231,775.001,784.801,760.001,780.001,780.004,327
Oct 27, 20231,765.001,785.001,765.001,785.001,785.001,074
Oct 26, 20231,770.001,784.801,760.001,760.001,760.0011,991
Oct 25, 20231,755.001,777.251,755.001,765.001,765.002,383
Oct 24, 20231,760.001,772.001,750.001,765.001,765.004,170
Oct 23, 20231,760.001,790.001,760.001,760.001,760.006,615
Oct 20, 20231,745.001,774.501,740.001,740.001,740.0011,482
Oct 19, 20231,755.001,774.391,750.001,755.001,755.002,780
Oct 18, 20231,765.001,784.251,740.001,755.001,755.0015,366
Oct 17, 20231,795.001,800.001,750.001,750.001,750.0011,136
Oct 16, 20231,730.001,790.501,730.001,772.501,772.5017,980
Oct 13, 20231,760.001,800.001,733.751,755.001,755.0017,709
Oct 12, 20231,615.001,690.001,595.001,650.001,650.0033,426
Oct 11, 20231,610.001,649.001,560.001,590.001,590.004,579
Oct 10, 20231,640.001,695.001,600.001,600.001,600.006,672
Oct 09, 20231,640.001,695.001,630.001,640.001,640.008,633
Oct 06, 20231,650.001,695.001,612.551,625.001,625.0012,631
Oct 05, 20231,615.001,629.811,610.001,650.001,650.005,213
Oct 04, 20231,640.001,664.811,425.901,600.001,600.0018,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...