Brickability Group Plc (AIM:BRCK)
London · Delayed Price · Currency is GBP · Price in GBX 54.20
-0.20 (-0.37%)
Sep 9, 2025, 2:44 PM GMT+1
Brickability Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 54.80 | 55.00 | 53.50 | 54.80 | 54.80 | 0.74% | 399,492 |
| 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 |
| Jul 31, 2025 | 61.40 | 63.60 | 61.40 | 62.40 | 59.79 | - | 316,207 |
| Jul 30, 2025 | 62.00 | 62.40 | 61.00 | 62.40 | 59.79 | 2.30% | 830,789 |
| Jul 29, 2025 | 63.40 | 66.00 | 61.00 | 61.00 | 58.45 | -4.98% | 1,466,293 |
| Jul 28, 2025 | 65.80 | 65.80 | 63.40 | 64.20 | 61.52 | -0.62% | 388,836 |
| Jul 25, 2025 | 64.00 | 66.00 | 64.00 | 64.60 | 61.90 | -0.62% | 183,197 |
| Jul 24, 2025 | 65.40 | 65.60 | 64.20 | 65.00 | 62.28 | 1.25% | 1,061,341 |
| Jul 23, 2025 | 63.00 | 65.40 | 63.00 | 64.20 | 61.52 | -0.93% | 928,253 |
| Jul 22, 2025 | 64.00 | 64.80 | 62.57 | 64.80 | 62.09 | 1.89% | 496,567 |
| Jul 21, 2025 | 64.64 | 65.40 | 63.60 | 63.60 | 60.94 | -2.15% | 463,081 |
| Jul 18, 2025 | 63.80 | 65.00 | 63.40 | 65.00 | 62.28 | 1.88% | 1,900,031 |
| Jul 17, 2025 | 63.36 | 65.00 | 63.36 | 63.80 | 61.13 | 0.63% | 342,072 |
| Jul 16, 2025 | 64.20 | 65.00 | 63.28 | 63.40 | 60.75 | -1.55% | 670,400 |
| Jul 15, 2025 | 62.18 | 65.00 | 61.60 | 64.40 | 61.71 | 5.57% | 2,953,925 |
| Jul 14, 2025 | 62.00 | 62.40 | 61.00 | 61.00 | 58.45 | -1.29% | 705,664 |
| Jul 11, 2025 | 62.00 | 62.00 | 61.40 | 61.80 | 59.22 | -0.32% | 506,855 |
| Jul 10, 2025 | 61.83 | 62.20 | 61.60 | 62.00 | 59.41 | 0.32% | 1,056,088 |
| Jul 9, 2025 | 62.00 | 63.00 | 61.80 | 61.80 | 59.22 | -0.96% | 1,154,051 |
| Jul 8, 2025 | 62.44 | 63.00 | 61.93 | 62.40 | 59.79 | 0.97% | 1,490,284 |
| Jul 7, 2025 | 64.00 | 64.00 | 61.75 | 61.80 | 59.22 | -2.52% | 530,840 |
| Jul 4, 2025 | 64.20 | 64.20 | 62.40 | 63.40 | 60.75 | 0.32% | 697,618 |
| Jul 3, 2025 | 63.00 | 64.00 | 62.98 | 63.20 | 60.56 | 0.32% | 456,526 |
| Jul 2, 2025 | 64.06 | 64.40 | 62.50 | 63.00 | 60.37 | -1.56% | 1,051,590 |
| Jul 1, 2025 | 64.80 | 64.80 | 63.00 | 64.00 | 61.33 | - | 835,746 |