Canada Markets open in 2 hrs 12 mins

Brewin Dolphin Holdings PLC (BRW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
343.00+1.00 (+0.29%)
As of 12:00PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022340.00343.50340.00343.00343.0064,040
Jan. 19, 2022334.00343.00334.00342.00342.00343,201
Jan. 18, 2022342.50344.00240.00341.00341.00563,346
Jan. 17, 2022349.50353.78340.73345.00345.00274,842
Jan. 14, 2022335.00351.90335.00341.00341.00287,388
Jan. 13, 2022342.50351.99340.00341.50341.50570,430
Jan. 12, 2022350.00351.50339.23343.50343.50334,875
Jan. 11, 2022356.50356.50345.31347.00347.00192,155
Jan. 10, 2022352.50354.00347.50350.00350.00490,672
Jan. 07, 2022361.00361.00344.00350.00350.00353,664
Jan. 06, 2022366.50366.50351.50354.00354.00247,632
Jan. 06, 202211.1 Dividend
Jan. 05, 2022381.50381.50373.00373.00361.90460,924
Jan. 04, 2022376.50377.02371.50376.00364.81654,798
Dec. 31, 2021368.50370.00364.35370.00358.99167,966
Dec. 30, 2021370.00372.00363.00366.50355.59244,970
Dec. 29, 2021362.00370.00358.50370.00358.99576,064
Dec. 24, 2021374.00378.00360.00360.00349.29141,571
Dec. 23, 2021362.50371.00361.16367.00356.08362,734
Dec. 22, 2021353.00363.50353.00362.50351.711,530,410
Dec. 21, 2021354.50355.50351.50352.50342.01235,000
Dec. 20, 2021349.00351.00344.00351.00340.55408,479
Dec. 17, 2021351.50360.61350.50353.50342.98756,497
Dec. 16, 2021352.50355.50349.50352.50342.01383,167
Dec. 15, 2021348.00348.61345.00348.50338.13708,720
Dec. 14, 2021350.50356.50346.50348.00337.64682,104
Dec. 13, 2021360.00360.00347.50349.00338.61228,451
Dec. 10, 2021357.50359.50351.00351.00340.55446,622
Dec. 09, 2021357.00362.50356.00359.00348.32684,601
Dec. 08, 2021360.00361.50354.00361.50350.741,073,317
Dec. 07, 2021353.50355.50347.00354.00343.47427,358
Dec. 06, 2021346.50349.50344.60348.50338.131,143,691
Dec. 03, 2021343.50347.05342.50346.00335.701,348,503
Dec. 02, 2021348.00348.50337.49343.00332.79731,704
Dec. 01, 2021346.00352.00341.50352.00341.52875,523
Nov. 30, 2021338.50347.00336.50342.00331.82996,796
Nov. 29, 2021342.50348.50336.00347.50337.16335,376
Nov. 26, 2021353.00355.50334.00339.00328.91451,804
Nov. 25, 2021361.00361.00353.00360.00349.29266,661
Nov. 24, 2021374.00376.00341.00354.00343.471,642,443
Nov. 23, 2021374.00378.80373.50375.50364.33141,377
Nov. 22, 2021380.50384.00376.00379.00367.72261,497
Nov. 19, 2021388.00388.00378.00382.50371.12193,790
Nov. 18, 2021383.50389.50377.00388.00376.45247,078
Nov. 17, 2021378.50387.50378.50383.50372.09216,441
Nov. 16, 2021395.00395.00382.00384.00372.57151,212
Nov. 15, 2021390.00392.87385.00385.00373.54167,600
Nov. 12, 2021384.00390.34383.00390.00378.39490,448
Nov. 11, 2021386.50387.00378.00384.00372.57201,252
Nov. 10, 2021378.00381.00375.50377.00365.78209,942
Nov. 09, 2021382.50387.50377.00378.50367.24489,252
Nov. 08, 2021392.50394.50384.00384.00372.57174,832
Nov. 05, 2021393.50398.00391.50394.50382.76275,589
Nov. 04, 2021384.00394.00383.50390.00378.391,282,908
Nov. 03, 2021381.50385.50380.50385.50374.03342,866
Nov. 02, 2021383.00385.50377.61384.50373.06324,047
Nov. 01, 2021375.50394.00375.50383.00371.60255,624
Oct. 29, 2021387.00394.00376.00376.50365.30254,932
Oct. 28, 2021382.50389.00381.67386.50375.00195,370
Oct. 27, 2021388.00388.00378.00383.50372.09330,107
Oct. 26, 2021371.00380.50337.25380.50369.18265,906
Oct. 25, 2021376.00384.50370.00375.00363.84362,258
Oct. 22, 2021382.00382.00373.00376.50365.30430,341
Oct. 21, 2021368.00377.50368.00374.50363.36233,919
Oct. 20, 2021363.00375.50363.00373.50362.39264,896
Oct. 19, 2021366.00374.50366.00372.00360.93667,058
Oct. 18, 2021367.50372.00367.50372.00360.93190,113
Oct. 15, 2021378.00378.00368.26371.50360.44663,284
Oct. 14, 2021368.50371.50365.00369.00358.02177,617
Oct. 13, 2021355.00370.00355.00366.00355.11457,535
Oct. 12, 2021356.00359.00353.66357.00346.38194,892
Oct. 11, 2021356.00361.50353.00354.50343.95312,511
Oct. 08, 2021364.50364.50352.25358.00347.35252,541
Oct. 07, 2021362.50364.00352.00356.50345.891,231,568
Oct. 06, 2021362.00369.50354.50356.50345.89647,145
Oct. 05, 2021362.00373.50362.00371.50360.44190,854
Oct. 04, 2021370.50377.00365.50372.00360.93424,013
Oct. 01, 2021378.50381.00372.61373.00361.90318,045
Sep. 30, 2021375.00387.50374.16383.00371.60496,524
Sep. 29, 2021370.50381.00370.50374.50363.36341,375
Sep. 28, 2021380.00381.00370.50376.50365.30297,506
Sep. 27, 2021392.00392.00382.00384.50373.06129,479
Sep. 24, 2021383.50390.50383.50387.00375.48183,693
Sep. 23, 2021395.00397.50390.50392.00380.33120,477
Sep. 22, 2021381.50398.50381.50392.50380.82143,465
Sep. 21, 2021389.50391.50382.00388.50376.94228,176
Sep. 20, 2021386.00392.18378.50378.50367.24220,155
Sep. 17, 2021389.50396.50388.00390.00378.39512,900
Sep. 16, 2021381.50390.00380.60388.00376.45286,486
Sep. 15, 2021378.00389.00378.00382.50371.12188,111
Sep. 14, 2021390.50400.00385.50386.00374.5190,177
Sep. 13, 2021394.50402.00390.00392.00380.3395,941
Sep. 10, 2021397.00401.00394.00394.00382.28185,999
Sep. 09, 2021391.50395.50388.00395.50383.73234,378
Sep. 08, 2021401.00402.00394.41394.50382.76269,099
Sep. 07, 2021412.00412.00398.50401.00389.07190,633
Sep. 06, 2021405.50409.00402.50406.00393.92228,105
Sep. 03, 2021403.50405.00400.01402.00390.04231,200
Sep. 02, 2021399.00404.50397.00402.50390.52363,583
Sep. 01, 2021400.50405.50396.50401.00389.07252,651
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...