BRCK Group plc (AIM:BRCK)
London · Delayed Price · Currency is GBP · Price in GBX 51.80
-0.20 (-0.38%)
Feb 11, 2026, 5:10 PM GMT
BRCK Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 52.60 | 52.60 | 51.60 | 52.00 | - | - | 610,171 |
| Feb 10, 2026 | 53.60 | 52.60 | 51.80 | 52.00 | 52.00 | -0.76% | 735,863 |
| Feb 9, 2026 | 52.20 | 53.60 | 51.68 | 52.40 | 52.40 | - | 568,156 |
| Feb 6, 2026 | 52.60 | 53.21 | 51.80 | 52.40 | 52.40 | -0.38% | 292,789 |
| Feb 5, 2026 | 53.60 | 53.80 | 52.40 | 52.60 | 52.60 | -0.75% | 688,110 |
| Feb 4, 2026 | 52.40 | 53.74 | 51.60 | 53.00 | 53.00 | 2.71% | 270,595 |
| Feb 3, 2026 | 53.20 | 54.20 | 51.60 | 51.60 | 51.60 | -1.90% | 566,742 |
| Feb 2, 2026 | 54.40 | 53.60 | 52.40 | 52.60 | 52.60 | -3.66% | 442,808 |
| Jan 30, 2026 | 54.00 | 55.60 | 52.60 | 54.60 | 54.60 | 1.49% | 470,368 |
| Jan 29, 2026 | 55.00 | 54.60 | 53.80 | 53.80 | 53.80 | -0.37% | 585,373 |
| Jan 28, 2026 | 53.60 | 55.40 | 53.20 | 54.00 | 54.00 | 0.37% | 954,673 |
| Jan 27, 2026 | 53.00 | 54.40 | 52.80 | 53.80 | 53.80 | 1.13% | 366,315 |
| Jan 26, 2026 | 55.00 | 55.40 | 52.95 | 53.20 | 53.20 | -1.48% | 932,320 |
| Jan 23, 2026 | 52.00 | 55.45 | 51.58 | 54.00 | 54.00 | 3.85% | 2,110,674 |
| Jan 22, 2026 | 52.60 | 53.80 | 52.00 | 52.00 | 52.00 | -1.89% | 435,940 |
| Jan 21, 2026 | 53.00 | 55.20 | 52.20 | 53.00 | 51.88 | 0.38% | 1,050,211 |
| Jan 20, 2026 | 53.60 | 55.00 | 52.20 | 52.80 | 51.68 | -2.94% | 742,295 |
| Jan 19, 2026 | 55.20 | 55.20 | 53.00 | 54.40 | 53.25 | -1.09% | 860,378 |
| Jan 16, 2026 | 54.20 | 55.50 | 53.21 | 55.00 | 53.84 | 1.48% | 357,394 |
| Jan 15, 2026 | 53.60 | 56.00 | 53.00 | 54.20 | 53.05 | 1.50% | 598,293 |
| Jan 14, 2026 | 53.60 | 55.80 | 53.20 | 53.40 | 52.27 | -0.37% | 467,533 |
| Jan 13, 2026 | 55.20 | 55.80 | 53.28 | 53.60 | 52.47 | -1.11% | 538,449 |
| Jan 12, 2026 | 54.40 | 55.80 | 54.20 | 54.20 | 53.05 | 0.37% | 592,452 |
| Jan 9, 2026 | 53.60 | 56.00 | 53.40 | 54.00 | 52.86 | 1.50% | 409,838 |
| Jan 8, 2026 | 53.20 | 54.20 | 53.20 | 53.20 | 52.08 | 0.38% | 221,465 |
| Jan 7, 2026 | 55.00 | 57.80 | 53.00 | 53.00 | 51.88 | -3.64% | 663,280 |
| Jan 6, 2026 | 57.00 | 58.35 | 55.00 | 55.00 | 53.84 | -2.14% | 602,751 |
| Jan 5, 2026 | 57.00 | 57.61 | 55.93 | 56.20 | 55.01 | - | 782,577 |
| Jan 2, 2026 | 57.00 | 59.74 | 55.40 | 56.20 | 55.01 | 0.72% | 683,062 |
| Dec 31, 2025 | 55.00 | 57.00 | 53.35 | 55.80 | 54.62 | 2.57% | 738,131 |
| Dec 30, 2025 | 53.80 | 54.40 | 52.60 | 54.40 | 53.25 | 2.26% | 383,789 |
| Dec 29, 2025 | 52.80 | 54.00 | 52.00 | 53.20 | 52.08 | 0.76% | 229,144 |
| Dec 24, 2025 | 52.80 | 54.80 | 51.80 | 52.80 | 51.68 | 0.76% | 214,633 |
| Dec 23, 2025 | 53.00 | 54.00 | 52.40 | 52.40 | 51.29 | -0.38% | 455,455 |
| Dec 22, 2025 | 53.00 | 55.00 | 52.60 | 52.60 | 51.49 | -0.75% | 332,443 |
| Dec 19, 2025 | 54.40 | 55.00 | 52.81 | 53.00 | 51.88 | -1.85% | 794,165 |
| Dec 18, 2025 | 53.00 | 54.44 | 52.00 | 54.00 | 52.86 | 3.05% | 4,418,978 |
| Dec 17, 2025 | 52.80 | 53.45 | 51.96 | 52.40 | 51.29 | -0.38% | 541,321 |
| Dec 16, 2025 | 53.00 | 53.80 | 52.20 | 52.60 | 51.49 | -1.50% | 374,236 |
| Dec 15, 2025 | 53.00 | 53.60 | 52.00 | 53.40 | 52.27 | -0.74% | 453,539 |
| Dec 12, 2025 | 53.80 | 53.80 | 52.00 | 53.80 | 52.66 | 2.28% | 403,624 |
| Dec 11, 2025 | 52.40 | 53.00 | 51.80 | 52.60 | 51.49 | 0.38% | 538,109 |
| Dec 10, 2025 | 52.40 | 54.00 | 52.00 | 52.40 | 51.29 | - | 317,437 |
| Dec 9, 2025 | 53.00 | 53.80 | 52.35 | 52.40 | 51.29 | -1.50% | 266,104 |
| Dec 8, 2025 | 53.60 | 54.00 | 52.80 | 53.20 | 52.08 | -1.48% | 451,455 |
| Dec 5, 2025 | 53.40 | 54.00 | 52.48 | 54.00 | 52.86 | 1.12% | 373,716 |
| Dec 4, 2025 | 51.60 | 53.40 | 51.40 | 53.40 | 52.27 | 3.49% | 1,698,106 |
| Dec 3, 2025 | 52.40 | 53.80 | 51.40 | 51.60 | 50.51 | -1.90% | 582,883 |
| Dec 2, 2025 | 53.80 | 55.00 | 52.40 | 52.60 | 51.49 | -2.59% | 531,582 |
| Dec 1, 2025 | 53.80 | 54.80 | 53.60 | 54.00 | 52.86 | -0.37% | 749,084 |