BRCK Group plc (AIM:BRCK)
London · Delayed Price · Currency is GBP · Price in GBX 50.40
-0.20 (-0.40%)
Aug 14, 2026, 4:35 PM GMT
BRCK Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 52.50 | 51.30 | 50.10 | 50.40 | 50.40 | -0.40% | 512,278 |
| Aug 13, 2026 | 52.70 | 51.50 | 50.60 | 50.60 | 50.60 | -0.78% | 422,388 |
| Aug 12, 2026 | 50.90 | 51.50 | 50.50 | 51.00 | 51.00 | 0.99% | 613,476 |
| Aug 11, 2026 | 50.80 | 51.40 | 50.46 | 50.50 | 50.50 | -0.98% | 635,592 |
| Aug 10, 2026 | 51.50 | 51.50 | 50.82 | 51.00 | 51.00 | - | 604,137 |
| Aug 7, 2026 | 51.50 | 51.50 | 50.90 | 51.00 | 51.00 | - | 536,891 |
| Aug 6, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.35% | 1,212,841 |
| Aug 5, 2026 | 52.00 | 52.80 | 51.04 | 51.70 | 51.70 | -1.71% | 833,072 |
| Aug 4, 2026 | 52.60 | 52.60 | 50.90 | 52.60 | 52.60 | 1.15% | 1,199,215 |
| Aug 3, 2026 | 52.00 | 52.90 | 50.80 | 52.00 | 52.00 | 1.17% | 2,077,195 |
| Jul 31, 2026 | 51.00 | 51.90 | 50.90 | 51.40 | 51.40 | 1.78% | 740,916 |
| Jul 30, 2026 | 49.50 | 51.60 | 49.33 | 50.50 | 50.50 | 1.51% | 436,201 |
| Jul 29, 2026 | 52.00 | 50.70 | 49.50 | 49.75 | 49.75 | -0.10% | 1,643,825 |
| Jul 28, 2026 | 51.00 | 52.90 | 49.60 | 49.80 | 49.80 | -2.35% | 733,230 |
| Jul 27, 2026 | 51.80 | 53.50 | 50.30 | 51.00 | 51.00 | -3.04% | 919,358 |
| Jul 24, 2026 | 53.00 | 52.60 | 51.90 | 52.60 | 52.60 | 1.35% | 484,196 |
| Jul 23, 2026 | 52.90 | 53.30 | 51.90 | 51.90 | 51.90 | -3.89% | 929,025 |
| Jul 22, 2026 | 53.10 | 54.50 | 52.80 | 54.00 | 54.00 | 3.45% | 782,424 |
| Jul 21, 2026 | 53.00 | 54.40 | 51.70 | 52.20 | 52.20 | - | 1,521,801 |
| Jul 20, 2026 | 50.50 | 52.20 | 49.50 | 52.20 | 52.20 | 5.45% | 2,486,084 |
| Jul 17, 2026 | 51.00 | 51.00 | 49.00 | 49.50 | 49.50 | -0.50% | 2,723,439 |
| Jul 16, 2026 | 51.80 | 50.40 | 49.50 | 49.75 | 49.75 | -0.50% | 684,926 |
| Jul 15, 2026 | 51.90 | 51.00 | 49.90 | 50.00 | 50.00 | -3.29% | 1,831,876 |
| Jul 14, 2026 | 48.50 | 51.70 | 47.10 | 51.70 | 51.70 | 6.38% | 2,888,396 |
| Jul 13, 2026 | 48.86 | 49.15 | 48.45 | 48.60 | 48.60 | 1.25% | 272,375 |
| Jul 10, 2026 | 48.00 | 49.05 | 47.05 | 48.00 | 48.00 | -0.31% | 869,874 |
| Jul 9, 2026 | 48.40 | 50.00 | 48.15 | 48.15 | 48.15 | -0.93% | 234,513 |
| Jul 8, 2026 | 50.00 | 49.00 | 48.60 | 48.60 | 48.60 | -0.82% | 693,219 |
| Jul 7, 2026 | 48.50 | 49.75 | 47.92 | 49.00 | 49.00 | 2.08% | 1,037,441 |
| Jul 6, 2026 | 49.00 | 49.00 | 47.40 | 48.00 | 48.00 | -1.23% | 895,755 |
| Jul 3, 2026 | 49.00 | 49.00 | 48.00 | 48.60 | 48.60 | 1.14% | 890,154 |
| Jul 2, 2026 | 50.40 | 48.70 | 48.05 | 48.05 | 48.05 | -1.23% | 606,539 |
| Jul 1, 2026 | 49.70 | 49.70 | 48.30 | 48.65 | 48.65 | -1.72% | 319,506 |
| Jun 30, 2026 | 50.40 | 50.50 | 49.35 | 49.50 | 49.50 | -0.80% | 924,765 |
| Jun 29, 2026 | 50.50 | 50.50 | 49.65 | 49.90 | 49.90 | -0.80% | 419,464 |
| Jun 26, 2026 | 50.00 | 50.40 | 47.05 | 50.30 | 50.30 | 4.68% | 1,521,375 |
| Jun 25, 2026 | 49.45 | 48.65 | 47.65 | 48.05 | 48.05 | -1.23% | 1,275,401 |
| Jun 24, 2026 | 49.75 | 49.30 | 48.20 | 48.65 | 48.65 | -2.21% | 1,487,241 |
| Jun 23, 2026 | 50.10 | 51.70 | 48.95 | 49.75 | 49.75 | -2.64% | 798,584 |
| Jun 22, 2026 | 53.00 | 53.00 | 50.60 | 51.10 | 51.10 | -2.67% | 1,005,683 |
| Jun 19, 2026 | 51.80 | 53.60 | 50.60 | 52.50 | 52.50 | - | 499,550 |
| Jun 18, 2026 | 51.50 | 53.74 | 51.18 | 52.50 | 52.50 | 1.74% | 762,039 |
| Jun 17, 2026 | 51.90 | 52.50 | 50.10 | 51.60 | 51.60 | - | 629,741 |
| Jun 16, 2026 | 50.00 | 52.00 | 48.95 | 51.60 | 51.60 | 4.88% | 690,964 |
| Jun 15, 2026 | 49.00 | 49.30 | 48.58 | 49.20 | 49.20 | 0.20% | 731,679 |
| Jun 12, 2026 | 49.10 | 49.95 | 48.85 | 49.10 | 49.10 | 0.51% | 435,858 |
| Jun 11, 2026 | 49.20 | 49.95 | 48.50 | 48.85 | 48.85 | 0.51% | 433,278 |
| Jun 10, 2026 | 49.05 | 50.90 | 48.20 | 48.60 | 48.60 | -0.21% | 914,171 |
| Jun 9, 2026 | 49.05 | 51.00 | 48.55 | 48.70 | 48.70 | -0.61% | 3,271,616 |
| Jun 8, 2026 | 51.00 | 51.00 | 48.96 | 49.00 | 49.00 | -1.11% | 1,519,554 |