BRCK Group plc (AIM:BRCK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 39.40
+1.10 (2.87%)
Nov 4, 2026, 4:35 PM GMT
BRCK Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 38.30 | 39.75 | 38.30 | 39.40 | 39.40 | 2.87% | 1,684,123 |
| Nov 3, 2026 | 39.30 | 39.50 | 38.10 | 38.30 | 38.30 | -2.42% | 1,783,804 |
| Nov 2, 2026 | 39.20 | 40.55 | 37.84 | 39.25 | 39.25 | 0.13% | 3,008,487 |
| Oct 30, 2026 | 40.00 | 40.50 | 39.20 | 39.20 | 39.20 | -1.51% | 2,202,647 |
| Oct 29, 2026 | 41.90 | 41.90 | 39.80 | 39.80 | 39.80 | -4.10% | 4,337,477 |
| Oct 28, 2026 | 43.00 | 44.65 | 41.50 | 41.50 | 41.50 | -15.31% | 11,692,857 |
| Oct 27, 2026 | 48.85 | 49.50 | 47.55 | 49.00 | 49.00 | 1.98% | 356,461 |
| Oct 26, 2026 | 47.20 | 49.00 | 47.20 | 48.05 | 48.05 | 1.37% | 826,074 |
| Oct 23, 2026 | 47.95 | 48.95 | 46.50 | 47.40 | 47.40 | 0.21% | 718,959 |
| Oct 22, 2026 | 47.05 | 48.95 | 46.35 | 47.30 | 47.30 | 0.64% | 688,131 |
| Oct 21, 2026 | 46.85 | 48.80 | 46.66 | 47.00 | 47.00 | 0.75% | 393,247 |
| Oct 20, 2026 | 47.15 | 48.85 | 46.05 | 46.65 | 46.65 | -2.20% | 703,765 |
| Oct 19, 2026 | 47.70 | 48.95 | 47.15 | 47.70 | 47.70 | -0.31% | 840,567 |
| Oct 16, 2026 | 46.50 | 48.75 | 46.30 | 47.85 | 47.85 | 2.90% | 687,132 |
| Oct 15, 2026 | 45.75 | 47.05 | 45.49 | 46.50 | 46.50 | 1.53% | 1,734,633 |
| Oct 14, 2026 | 45.40 | 47.20 | 45.10 | 45.80 | 45.80 | 1.78% | 610,464 |
| Oct 13, 2026 | 46.05 | 46.80 | 45.00 | 45.00 | 45.00 | -3.02% | 772,589 |
| Oct 12, 2026 | 45.50 | 46.90 | 45.00 | 46.40 | 46.40 | 2.43% | 3,391,671 |
| Oct 9, 2026 | 45.75 | 47.45 | 45.05 | 45.30 | 45.30 | 0.22% | 759,438 |
| Oct 8, 2026 | 47.00 | 47.00 | 44.88 | 45.20 | 45.20 | -1.74% | 1,260,394 |
| Oct 7, 2026 | 46.50 | 47.95 | 46.00 | 46.00 | 46.00 | -2.13% | 595,188 |
| Oct 6, 2026 | 47.45 | 48.00 | 46.55 | 47.00 | 47.00 | -0.42% | 476,179 |
| Oct 5, 2026 | 48.00 | 49.20 | 47.10 | 47.20 | 47.20 | -0.63% | 1,110,429 |
| Oct 2, 2026 | 48.65 | 49.80 | 47.50 | 47.50 | 47.50 | - | 438,851 |
| Oct 1, 2026 | 50.50 | 50.50 | 47.15 | 47.50 | 47.50 | -2.06% | 836,544 |
| Sep 30, 2026 | 49.00 | 50.30 | 48.10 | 48.50 | 48.50 | -1.02% | 1,347,960 |
| Sep 29, 2026 | 51.00 | 51.00 | 48.70 | 49.00 | 49.00 | -2.39% | 1,200,459 |
| Sep 28, 2026 | 48.00 | 51.26 | 47.50 | 50.20 | 50.20 | 7.15% | 5,816,392 |
| Sep 25, 2026 | 47.00 | 48.45 | 46.05 | 46.85 | 46.85 | -0.74% | 1,668,199 |
| Sep 24, 2026 | 47.40 | 48.95 | 46.50 | 47.20 | 47.20 | 0.43% | 537,020 |
| Sep 23, 2026 | 48.60 | 50.00 | 46.85 | 47.00 | 47.00 | -2.79% | 722,576 |
| Sep 22, 2026 | 48.60 | 50.00 | 47.80 | 48.35 | 48.35 | -0.72% | 855,661 |
| Sep 21, 2026 | 48.70 | 49.80 | 48.15 | 48.70 | 48.70 | 0.52% | 455,660 |
| Sep 18, 2026 | 50.00 | 51.00 | 45.00 | 48.45 | 48.45 | -3.10% | 45,236,206 |
| Sep 17, 2026 | 49.00 | 50.80 | 48.26 | 50.00 | 50.00 | 2.04% | 2,967,754 |
| Sep 16, 2026 | 48.00 | 49.31 | 47.00 | 49.00 | 49.00 | 3.59% | 948,976 |
| Sep 15, 2026 | 46.05 | 47.90 | 45.40 | 47.30 | 47.30 | 2.71% | 2,198,722 |
| Sep 14, 2026 | 47.55 | 49.95 | 46.00 | 46.05 | 46.05 | -2.02% | 797,845 |
| Sep 11, 2026 | 47.30 | 48.15 | 46.85 | 47.00 | 47.00 | -0.32% | 418,700 |
| Sep 10, 2026 | 47.70 | 48.40 | 46.85 | 47.15 | 47.15 | -0.53% | 452,741 |
| Sep 9, 2026 | 47.70 | 49.00 | 46.70 | 47.40 | 47.40 | -1.25% | 1,664,384 |
| Sep 8, 2026 | 47.60 | 48.75 | 46.70 | 48.00 | 48.00 | 0.31% | 934,372 |
| Sep 7, 2026 | 48.95 | 49.95 | 46.47 | 47.85 | 47.85 | -2.25% | 2,727,080 |
| Sep 4, 2026 | 49.05 | 49.95 | 48.90 | 48.95 | 48.95 | -0.10% | 1,389,037 |
| Sep 3, 2026 | 51.00 | 51.40 | 48.55 | 49.00 | 49.00 | -0.83% | 1,972,387 |
| Sep 2, 2026 | 52.40 | 52.40 | 51.05 | 51.80 | 49.41 | - | 1,611,134 |
| Sep 1, 2026 | 52.30 | 55.30 | 51.20 | 51.80 | 49.41 | -0.96% | 4,263,584 |
| Aug 28, 2026 | 52.10 | 52.68 | 51.20 | 52.30 | 49.89 | 1.36% | 1,424,117 |
| Aug 27, 2026 | 52.10 | 54.00 | 51.10 | 51.60 | 49.22 | -0.96% | 1,211,212 |
| Aug 26, 2026 | 52.80 | 53.50 | 51.20 | 52.10 | 49.70 | -0.76% | 1,641,515 |