BRCK Group plc (AIM:BRCK)
London · Delayed Price · Currency is GBP · Price in GBX 47.30
-0.40 (-0.84%)
Mar 5, 2026, 10:44 AM GMT
BRCK Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 48.90 | 48.90 | 46.20 | 47.80 | - | 0.22% | 460,436 |
| Mar 3, 2026 | 49.10 | 50.40 | 46.51 | 47.70 | 47.70 | -2.65% | 1,182,463 |
| Mar 2, 2026 | 49.40 | 50.80 | 48.70 | 49.00 | 49.00 | -6.13% | 516,109 |
| Feb 27, 2026 | 52.00 | 52.20 | 49.60 | 52.20 | 52.20 | 3.57% | 761,031 |
| Feb 26, 2026 | 50.80 | 51.00 | 49.50 | 50.40 | 50.40 | -0.40% | 1,145,364 |
| Feb 25, 2026 | 52.00 | 52.40 | 50.40 | 50.60 | 50.60 | -1.17% | 590,017 |
| Feb 24, 2026 | 52.40 | 52.40 | 50.80 | 51.20 | 51.20 | -0.78% | 252,603 |
| Feb 23, 2026 | 50.60 | 51.60 | 50.60 | 51.60 | 51.60 | 1.98% | 442,642 |
| Feb 20, 2026 | 50.20 | 51.60 | 49.81 | 50.60 | 50.60 | 0.80% | 623,571 |
| Feb 19, 2026 | 50.60 | 51.04 | 49.84 | 50.20 | 50.20 | -0.40% | 688,975 |
| Feb 18, 2026 | 50.20 | 50.80 | 50.00 | 50.40 | 50.40 | -0.40% | 614,603 |
| Feb 17, 2026 | 50.00 | 51.20 | 49.76 | 50.60 | 50.60 | 0.80% | 401,212 |
| Feb 16, 2026 | 52.00 | 52.00 | 50.00 | 50.20 | 50.20 | -2.71% | 748,928 |
| Feb 13, 2026 | 51.00 | 52.00 | 50.80 | 51.60 | 51.60 | 0.39% | 725,883 |
| Feb 12, 2026 | 52.00 | 52.00 | 50.60 | 51.40 | 51.40 | -0.77% | 1,490,254 |
| Feb 11, 2026 | 52.00 | 52.60 | 51.60 | 51.80 | 51.80 | -0.38% | 925,599 |
| 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 |