BRCK Group plc (AIM:BRCK)
London · Delayed Price · Currency is GBP · Price in GBX 48.90
+1.40 (2.95%)
May 6, 2026, 4:55 PM GMT
BRCK Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 49.80 | 50.90 | 47.55 | 50.10 | - | 5.47% | 464,235 |
| May 5, 2026 | 50.10 | 48.20 | 47.45 | 47.50 | 47.50 | -1.04% | 2,127,591 |
| May 1, 2026 | 48.05 | 50.90 | 47.60 | 48.00 | 48.00 | -2.04% | 1,161,640 |
| Apr 30, 2026 | 50.50 | 50.50 | 47.95 | 49.00 | 49.00 | 2.08% | 541,296 |
| 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% | 1,614,293 |
| 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 | 56.00 | 54.90 | 55.60 | 55.60 | 0.18% | 335,538 |
| 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% | 1,711,208 |
| Apr 2, 2026 | 52.00 | 53.32 | 51.00 | 52.40 | 52.40 | -0.38% | 1,119,612 |
| Apr 1, 2026 | 52.00 | 53.20 | 51.00 | 52.60 | 52.60 | 3.54% | 1,665,742 |
| Mar 31, 2026 | 58.20 | 58.20 | 49.80 | 50.80 | 50.80 | 23.90% | 4,016,681 |
| 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 | 43.70 | 43.50 | 40.80 | 41.00 | 41.00 | -2.38% | 504,287 |
| Mar 23, 2026 | 41.90 | 43.30 | 39.50 | 42.00 | 42.00 | - | 875,093 |
| Mar 20, 2026 | 44.00 | 45.50 | 42.00 | 42.00 | 42.00 | -4.55% | 429,017 |
| Mar 19, 2026 | 44.90 | 45.13 | 43.25 | 44.00 | 44.00 | -3.30% | 506,955 |
| Mar 18, 2026 | 44.10 | 45.50 | 43.70 | 45.50 | 45.50 | 2.25% | 420,251 |
| Mar 17, 2026 | 44.00 | 45.80 | 43.10 | 44.50 | 44.50 | 0.45% | 726,006 |
| Mar 16, 2026 | 44.00 | 45.70 | 43.00 | 44.30 | 44.30 | 1.61% | 441,474 |
| Mar 13, 2026 | 43.20 | 45.90 | 43.20 | 43.60 | 43.60 | - | 177,943 |
| Mar 12, 2026 | 45.10 | 46.90 | 43.50 | 43.60 | 43.60 | -2.02% | 629,321 |
| Mar 11, 2026 | 45.60 | 47.00 | 44.50 | 44.50 | 44.50 | -2.84% | 380,295 |
| Mar 10, 2026 | 46.00 | 47.00 | 45.60 | 45.80 | 45.80 | 1.10% | 624,454 |
| Mar 9, 2026 | 46.10 | 48.00 | 44.59 | 45.30 | 45.30 | -1.74% | 636,981 |
| Mar 6, 2026 | 46.60 | 48.90 | 46.10 | 46.10 | 46.10 | -1.07% | 543,798 |
| Mar 5, 2026 | 47.60 | 47.80 | 46.60 | 46.60 | 46.60 | -2.31% | 283,961 |
| Mar 4, 2026 | 48.00 | 48.90 | 46.20 | 47.70 | 47.70 | - | 742,547 |
| Mar 3, 2026 | 49.10 | 50.40 | 46.51 | 47.70 | 47.70 | -2.65% | 1,182,463 |
| Mar 2, 2026 | 49.40 | 52.20 | 48.70 | 49.00 | 49.00 | -6.13% | 732,753 |
| Feb 27, 2026 | 52.00 | 52.20 | 49.60 | 52.20 | 52.20 | 3.57% | 761,031 |
| Feb 26, 2026 | 51.00 | 52.60 | 49.50 | 50.40 | 50.40 | -0.40% | 1,145,365 |
| 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 | 52.60 | 50.40 | 51.60 | 51.60 | 1.98% | 508,291 |