BRCK Group plc (AIM:BRCK)
London · Delayed Price · Currency is GBP · Price in GBX 48.50
-1.00 (-2.02%)
Jun 3, 2026, 4:39 PM GMT
BRCK Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 49.00 | 49.70 | 48.50 | 48.50 | 48.50 | -2.02% | 814,452 |
| Jun 2, 2026 | 50.60 | 50.60 | 48.00 | 49.50 | 49.50 | -1.59% | 672,317 |
| Jun 1, 2026 | 48.30 | 50.60 | 47.95 | 50.30 | 50.30 | 4.36% | 2,293,418 |
| May 29, 2026 | 48.50 | 48.95 | 47.60 | 48.20 | 48.20 | 0.42% | 2,114,354 |
| May 28, 2026 | 47.90 | 48.95 | 47.60 | 48.00 | 48.00 | - | 985,801 |
| May 27, 2026 | 48.95 | 48.95 | 45.75 | 48.00 | 48.00 | 1.27% | 700,014 |
| May 26, 2026 | 48.90 | 47.80 | 47.00 | 47.40 | 47.40 | 1.07% | 1,998,504 |
| May 22, 2026 | 47.00 | 47.00 | 46.05 | 46.90 | 46.90 | 0.86% | 1,016,435 |
| May 21, 2026 | 47.00 | 48.00 | 46.20 | 46.50 | 46.50 | -3.73% | 394,030 |
| May 20, 2026 | 47.55 | 50.20 | 47.27 | 48.30 | 48.30 | 0.62% | 329,951 |
| May 19, 2026 | 48.00 | 48.35 | 48.00 | 48.00 | 48.00 | -0.72% | 333,772 |
| May 18, 2026 | 50.90 | 48.75 | 48.35 | 48.35 | 48.35 | -1.53% | 221,383 |
| May 15, 2026 | 47.70 | 50.00 | 47.68 | 49.10 | 49.10 | 1.55% | 210,391 |
| May 14, 2026 | 47.70 | 51.00 | 47.70 | 48.35 | 48.35 | -0.51% | 168,995 |
| May 13, 2026 | 47.85 | 50.90 | 47.75 | 48.60 | 48.60 | 1.89% | 207,988 |
| May 12, 2026 | 48.05 | 50.90 | 47.70 | 47.70 | 47.70 | - | 639,683 |
| May 11, 2026 | 48.65 | 50.90 | 47.70 | 47.70 | 47.70 | -2.25% | 501,935 |
| May 8, 2026 | 49.95 | 51.00 | 48.05 | 48.80 | 48.80 | 0.21% | 423,828 |
| May 7, 2026 | 48.00 | 51.00 | 48.00 | 48.70 | 48.70 | -0.41% | 718,632 |
| May 6, 2026 | 49.85 | 50.90 | 47.55 | 48.90 | 48.90 | 2.95% | 465,608 |
| May 5, 2026 | 48.10 | 50.10 | 47.31 | 47.50 | 47.50 | -1.04% | 2,595,397 |
| May 1, 2026 | 48.05 | 50.90 | 47.60 | 48.00 | 48.00 | -2.04% | 1,161,640 |
| Apr 30, 2026 | 50.50 | 50.90 | 47.95 | 49.00 | 49.00 | 2.08% | 541,295 |
| Apr 29, 2026 | 48.00 | 51.00 | 47.60 | 48.00 | 48.00 | -1.44% | 954,050 |
| Apr 28, 2026 | 51.10 | 51.40 | 48.00 | 48.70 | 48.70 | 0.72% | 405,108 |
| Apr 27, 2026 | 50.00 | 51.90 | 48.35 | 48.35 | 48.35 | -2.62% | 453,184 |
| Apr 24, 2026 | 50.00 | 52.00 | 48.00 | 49.65 | 49.65 | 2.37% | 1,538,499 |
| Apr 23, 2026 | 52.60 | 53.90 | 43.30 | 48.50 | 48.50 | -7.79% | 1,614,497 |
| Apr 22, 2026 | 55.40 | 55.40 | 52.40 | 52.60 | 52.60 | -1.87% | 418,799 |
| Apr 21, 2026 | 54.60 | 56.70 | 52.44 | 53.60 | 53.60 | 0.19% | 1,144,880 |
| Apr 20, 2026 | 55.40 | 57.00 | 53.50 | 53.50 | 53.50 | -4.46% | 501,094 |
| Apr 17, 2026 | 54.80 | 57.00 | 53.50 | 56.00 | 56.00 | 0.72% | 308,436 |
| Apr 16, 2026 | 56.00 | 56.30 | 54.54 | 55.60 | 55.60 | 0.18% | 335,539 |
| Apr 15, 2026 | 55.00 | 56.30 | 54.51 | 55.50 | 55.50 | 0.91% | 1,232,533 |
| Apr 14, 2026 | 56.00 | 56.40 | 55.00 | 55.00 | 55.00 | -1.79% | 537,390 |
| Apr 13, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 0.36% | 398,103 |
| Apr 10, 2026 | 54.20 | 55.90 | 53.80 | 55.80 | 55.80 | 3.33% | 447,666 |
| Apr 9, 2026 | 55.00 | 55.00 | 53.40 | 54.00 | 54.00 | 0.56% | 843,659 |
| Apr 8, 2026 | 53.00 | 55.80 | 52.40 | 53.70 | 53.70 | 3.27% | 1,498,205 |
| Apr 7, 2026 | 53.00 | 53.00 | 50.70 | 52.00 | 52.00 | -0.76% | 1,711,205 |
| Apr 2, 2026 | 52.00 | 53.32 | 51.00 | 52.40 | 52.40 | -0.38% | 1,219,612 |
| Apr 1, 2026 | 52.00 | 53.80 | 51.00 | 52.60 | 52.60 | 3.54% | 1,665,741 |
| Mar 31, 2026 | 58.20 | 59.00 | 49.80 | 50.80 | 50.80 | 23.90% | 4,075,933 |
| Mar 30, 2026 | 40.00 | 42.00 | 39.41 | 41.00 | 41.00 | 1.23% | 745,835 |
| Mar 27, 2026 | 40.70 | 43.00 | 39.90 | 40.50 | 40.50 | -1.22% | 461,912 |
| Mar 26, 2026 | 43.10 | 43.10 | 40.60 | 41.00 | 41.00 | -0.73% | 641,323 |
| Mar 25, 2026 | 42.00 | 43.00 | 41.00 | 41.30 | 41.30 | 0.73% | 365,864 |
| Mar 24, 2026 | 43.50 | 43.70 | 40.80 | 41.00 | 41.00 | -2.38% | 504,287 |
| Mar 23, 2026 | 41.90 | 43.70 | 39.20 | 42.00 | 42.00 | - | 875,092 |
| Mar 20, 2026 | 44.00 | 45.50 | 42.00 | 42.00 | 42.00 | -4.55% | 429,017 |