Brickability Group Plc (AIM:BRCK)
London · Delayed Price · Currency is GBP · Price in GBX 55.20
-2.20 (-3.83%)
Oct 10, 2025, 4:35 PM GMT+1
Brickability Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 59.80 | 59.80 | 55.20 | 55.20 | 55.20 | -3.83% | 679,060 |
| Oct 9, 2025 | 60.00 | 60.00 | 57.20 | 57.40 | 57.40 | -2.71% | 960,649 |
| Oct 8, 2025 | 58.14 | 59.80 | 57.80 | 59.00 | 59.00 | 1.72% | 991,093 |
| Oct 7, 2025 | 57.14 | 58.60 | 56.98 | 58.00 | 58.00 | 2.11% | 745,119 |
| Oct 6, 2025 | 59.00 | 59.60 | 56.47 | 56.80 | 56.80 | -1.39% | 380,378 |
| Oct 3, 2025 | 58.00 | 58.80 | 57.11 | 57.60 | 57.60 | 1.05% | 230,216 |
| Oct 2, 2025 | 59.80 | 59.80 | 57.00 | 57.00 | 57.00 | -2.73% | 787,787 |
| Oct 1, 2025 | 59.50 | 60.00 | 58.20 | 58.60 | 58.60 | - | 386,038 |
| Sep 30, 2025 | 59.00 | 59.40 | 49.20 | 58.60 | 58.60 | 0.69% | 2,085,650 |
| Sep 29, 2025 | 57.40 | 59.00 | 57.40 | 58.20 | 58.20 | 1.39% | 621,337 |
| Sep 26, 2025 | 59.00 | 59.00 | 57.30 | 57.40 | 57.40 | -0.35% | 941,658 |
| Sep 25, 2025 | 59.00 | 59.00 | 56.97 | 57.60 | 57.60 | 1.41% | 1,418,240 |
| Sep 24, 2025 | 57.87 | 59.00 | 56.40 | 56.80 | 56.80 | - | 1,347,524 |
| Sep 23, 2025 | 58.80 | 58.80 | 55.24 | 56.80 | 56.80 | 1.07% | 517,988 |
| Sep 22, 2025 | 56.46 | 58.28 | 55.20 | 56.20 | 56.20 | 1.08% | 319,000 |
| Sep 19, 2025 | 57.80 | 59.00 | 55.60 | 55.60 | 55.60 | -2.46% | 3,918,704 |
| Sep 18, 2025 | 58.14 | 58.80 | 56.20 | 57.00 | 57.00 | -0.70% | 358,459 |
| Sep 17, 2025 | 56.71 | 58.11 | 56.30 | 57.40 | 57.40 | 2.50% | 552,741 |
| Sep 16, 2025 | 54.45 | 57.40 | 53.60 | 56.00 | 56.00 | 4.48% | 1,136,327 |
| Sep 15, 2025 | 53.47 | 54.80 | 53.20 | 53.60 | 53.60 | - | 738,993 |
| Sep 12, 2025 | 52.75 | 53.60 | 52.33 | 53.60 | 53.60 | 1.52% | 490,075 |
| Sep 11, 2025 | 55.00 | 55.00 | 51.60 | 52.80 | 52.80 | -1.86% | 1,790,687 |
| Sep 10, 2025 | 54.00 | 55.20 | 53.80 | 53.80 | 53.80 | -1.47% | 242,161 |
| Sep 9, 2025 | 54.80 | 55.20 | 53.50 | 54.60 | 54.60 | 0.37% | 427,695 |
| Sep 8, 2025 | 54.97 | 55.00 | 54.13 | 54.40 | 54.40 | - | 466,605 |
| Sep 5, 2025 | 54.70 | 55.00 | 53.40 | 54.40 | 54.40 | -0.37% | 2,190,627 |
| Sep 4, 2025 | 57.13 | 59.00 | 54.00 | 54.60 | 54.60 | -4.55% | 1,408,087 |
| Sep 3, 2025 | 59.00 | 59.20 | 56.99 | 57.20 | 54.81 | -3.05% | 1,071,563 |
| Sep 2, 2025 | 59.80 | 61.40 | 58.34 | 59.00 | 56.53 | -2.96% | 914,425 |
| Sep 1, 2025 | 60.80 | 61.60 | 59.80 | 60.80 | 58.26 | 0.66% | 987,940 |
| Aug 29, 2025 | 60.05 | 60.90 | 59.80 | 60.40 | 57.88 | 1.34% | 510,768 |
| Aug 28, 2025 | 60.80 | 61.00 | 59.60 | 59.60 | 57.11 | -1.00% | 656,714 |
| Aug 27, 2025 | 61.80 | 61.80 | 59.81 | 60.20 | 57.68 | -0.33% | 329,222 |
| Aug 26, 2025 | 60.80 | 61.40 | 59.00 | 60.40 | 57.88 | -2.58% | 397,435 |
| Aug 22, 2025 | 58.38 | 62.00 | 58.38 | 62.00 | 59.41 | 5.80% | 318,465 |
| Aug 21, 2025 | 58.21 | 59.00 | 57.80 | 58.60 | 56.15 | 0.34% | 1,157,467 |
| Aug 20, 2025 | 58.94 | 59.00 | 58.00 | 58.40 | 55.96 | -0.34% | 500,516 |
| Aug 19, 2025 | 59.40 | 60.00 | 58.40 | 58.60 | 56.15 | -0.34% | 505,053 |
| Aug 18, 2025 | 60.00 | 61.80 | 58.00 | 58.80 | 56.34 | -2.65% | 275,213 |
| Aug 15, 2025 | 61.00 | 61.20 | 59.75 | 60.40 | 57.88 | 0.33% | 454,395 |
| Aug 14, 2025 | 61.00 | 61.80 | 59.60 | 60.20 | 57.68 | -0.99% | 532,938 |
| Aug 13, 2025 | 60.50 | 61.00 | 59.60 | 60.80 | 58.26 | - | 432,006 |
| Aug 12, 2025 | 60.48 | 60.82 | 60.00 | 60.80 | 58.26 | 0.66% | 397,002 |
| Aug 11, 2025 | 59.60 | 61.80 | 59.60 | 60.40 | 57.88 | -1.31% | 238,084 |
| Aug 8, 2025 | 61.06 | 61.80 | 60.60 | 61.20 | 58.64 | 0.33% | 385,990 |
| Aug 7, 2025 | 61.40 | 61.40 | 60.20 | 61.00 | 58.45 | 1.33% | 434,607 |
| Aug 6, 2025 | 61.80 | 61.80 | 59.60 | 60.20 | 57.68 | - | 3,196,360 |
| Aug 5, 2025 | 60.76 | 61.66 | 59.21 | 60.20 | 57.68 | -0.99% | 3,360,150 |
| Aug 4, 2025 | 62.60 | 62.60 | 60.60 | 60.80 | 58.26 | -0.33% | 408,932 |
| Aug 1, 2025 | 62.00 | 63.00 | 60.60 | 61.00 | 58.45 | -2.24% | 689,915 |