Canada markets closed

Brewin Dolphin Holdings PLC (BRW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
346.00+3.00 (+0.87%)
At close: 04:57PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021343.50347.05342.50346.00346.001,348,503
Dec. 02, 2021348.00348.50337.49343.00343.00731,704
Dec. 01, 2021346.00352.00341.50352.00352.00875,523
Nov. 30, 2021338.50347.00336.50342.00342.00996,796
Nov. 29, 2021342.50348.50336.00347.50347.50335,376
Nov. 26, 2021353.00355.50334.00339.00339.00451,804
Nov. 25, 2021361.00361.00353.00360.00360.00266,661
Nov. 24, 2021374.00376.00341.00354.00354.001,642,443
Nov. 23, 2021374.00378.80373.50375.50375.50141,377
Nov. 22, 2021380.50384.00376.00379.00379.00261,497
Nov. 19, 2021388.00388.00378.00382.50382.50193,790
Nov. 18, 2021383.50389.50377.00388.00388.00247,078
Nov. 17, 2021378.50387.50378.50383.50383.50216,441
Nov. 16, 2021395.00395.00382.00384.00384.00151,212
Nov. 15, 2021390.00392.87385.00385.00385.00167,600
Nov. 12, 2021384.00390.34383.00390.00390.00490,448
Nov. 11, 2021386.50387.00378.00384.00384.00201,252
Nov. 10, 2021378.00381.00375.50377.00377.00209,942
Nov. 09, 2021382.50387.50377.00378.50378.50489,252
Nov. 08, 2021392.50394.50384.00384.00384.00174,832
Nov. 05, 2021393.50398.00391.50394.50394.50275,589
Nov. 04, 2021384.00394.00383.50390.00390.001,282,908
Nov. 03, 2021381.50385.50380.50385.50385.50342,866
Nov. 02, 2021383.00385.50377.61384.50384.50324,047
Nov. 01, 2021375.50394.00375.50383.00383.00255,624
Oct. 29, 2021387.00394.00376.00376.50376.50254,932
Oct. 28, 2021382.50389.00381.67386.50386.50195,370
Oct. 27, 2021388.00388.00378.00383.50383.50330,107
Oct. 26, 2021371.00380.50337.25380.50380.50265,906
Oct. 25, 2021376.00384.50370.00375.00375.00362,258
Oct. 22, 2021382.00382.00373.00376.50376.50430,341
Oct. 21, 2021368.00377.50368.00374.50374.50233,919
Oct. 20, 2021363.00375.50363.00373.50373.50264,896
Oct. 19, 2021366.00374.50366.00372.00372.00667,058
Oct. 18, 2021367.50372.00367.50372.00372.00190,113
Oct. 15, 2021378.00378.00368.26371.50371.50663,284
Oct. 14, 2021368.50371.50365.00369.00369.00177,617
Oct. 13, 2021355.00370.00355.00366.00366.00457,535
Oct. 12, 2021356.00359.00353.66357.00357.00194,892
Oct. 11, 2021356.00361.50353.00354.50354.50312,511
Oct. 08, 2021364.50364.50352.25358.00358.00252,541
Oct. 07, 2021362.50364.00352.00356.50356.501,231,568
Oct. 06, 2021362.00369.50354.50356.50356.50647,145
Oct. 05, 2021362.00373.50362.00371.50371.50190,854
Oct. 04, 2021370.50377.00365.50372.00372.00424,013
Oct. 01, 2021378.50381.00372.61373.00373.00318,045
Sep. 30, 2021375.00387.50374.16383.00383.00496,524
Sep. 29, 2021370.50381.00370.50374.50374.50341,375
Sep. 28, 2021380.00381.00370.50376.50376.50297,506
Sep. 27, 2021392.00392.00382.00384.50384.50129,479
Sep. 24, 2021383.50390.50383.50387.00387.00183,693
Sep. 23, 2021395.00397.50390.50392.00392.00120,477
Sep. 22, 2021381.50398.50381.50392.50392.50143,465
Sep. 21, 2021389.50391.50382.00388.50388.50228,176
Sep. 20, 2021386.00392.18378.50378.50378.50220,155
Sep. 17, 2021389.50396.50388.00390.00390.00512,900
Sep. 16, 2021381.50390.00380.60388.00388.00286,486
Sep. 15, 2021378.00389.00378.00382.50382.50188,111
Sep. 14, 2021390.50400.00385.50386.00386.0090,177
Sep. 13, 2021394.50402.00390.00392.00392.0095,941
Sep. 10, 2021397.00401.00394.00394.00394.00185,999
Sep. 09, 2021391.50395.50388.00395.50395.50234,378
Sep. 08, 2021401.00402.00394.41394.50394.50269,099
Sep. 07, 2021412.00412.00398.50401.00401.00190,633
Sep. 06, 2021405.50409.00402.50406.00406.00228,105
Sep. 03, 2021403.50405.00400.01402.00402.00231,200
Sep. 02, 2021399.00404.50397.00402.50402.50363,583
Sep. 01, 2021400.50405.50396.50401.00401.00252,651
Aug. 31, 2021394.50398.00390.11398.00398.00531,385
Aug. 27, 2021392.00399.50386.00391.00391.001,663,034
Aug. 26, 2021384.50395.00380.00390.00390.00251,019
Aug. 25, 2021385.00391.50380.50386.00386.00498,512
Aug. 24, 2021382.00387.00381.50387.00387.00158,850
Aug. 23, 2021384.00391.00378.00382.00382.00164,664
Aug. 20, 2021382.50386.00378.17382.00382.0095,044
Aug. 19, 2021379.00383.00376.75382.00382.00121,979
Aug. 18, 2021382.50388.00379.05384.00384.00318,967
Aug. 17, 2021381.50388.50378.28382.50382.50156,376
Aug. 16, 2021377.50385.50374.50385.00385.00120,174
Aug. 13, 2021385.00388.95379.50379.50379.50111,270
Aug. 12, 2021383.50390.50382.50386.50386.50229,119
Aug. 11, 2021388.00388.00378.50381.50381.50193,365
Aug. 10, 2021380.50390.50375.23377.50377.50141,303
Aug. 09, 2021376.00383.00372.50377.00377.00422,700
Aug. 06, 2021385.00387.50376.00377.00377.00343,107
Aug. 05, 2021367.50383.48367.50382.00382.00451,539
Aug. 04, 2021364.50369.50363.00369.00369.00228,479
Aug. 03, 2021364.50367.50358.71363.00363.0070,846
Aug. 02, 2021370.00370.00354.50365.50365.50200,809
Jul. 30, 2021360.00371.00358.27359.00359.00136,922
Jul. 29, 2021370.00370.86361.00364.00364.00171,784
Jul. 28, 2021364.00366.50361.50364.50364.50155,191
Jul. 27, 2021358.00363.50355.50360.50360.50329,750
Jul. 26, 2021369.00369.00357.50362.00362.00168,876
Jul. 23, 2021362.00364.00356.50359.50359.50378,874
Jul. 22, 2021363.50363.50353.00353.00353.00212,154
Jul. 21, 2021343.00357.00343.00353.50353.50197,469
Jul. 20, 2021342.00345.50337.73344.00344.00597,672
Jul. 19, 2021346.00347.50336.50339.50339.50349,411
Jul. 16, 2021362.00362.00345.50348.50348.50219,264
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...