BRCK Group plc (AIM:BRCK)
London · Delayed Price · Currency is GBP · Price in GBX 48.95
-0.05 (-0.10%)
Sep 4, 2026, 4:35 PM GMT
BRCK Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 51.10 | 51.80 | 49.41 | - | 1,611,139 |
| 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 |
| Aug 25, 2026 | 52.00 | 53.64 | 51.50 | 52.50 | 50.08 | 1.74% | 1,575,046 |
| Aug 24, 2026 | 50.80 | 52.21 | 50.10 | 51.60 | 49.22 | 2.58% | 1,301,290 |
| Aug 21, 2026 | 49.80 | 51.40 | 49.53 | 50.30 | 47.98 | 0.20% | 592,512 |
| Aug 20, 2026 | 51.00 | 52.06 | 49.75 | 50.20 | 47.88 | -0.40% | 623,566 |
| Aug 19, 2026 | 50.20 | 50.80 | 49.15 | 50.40 | 48.07 | 2.33% | 479,105 |
| Aug 18, 2026 | 49.80 | 50.90 | 49.25 | 49.25 | 46.98 | -1.89% | 526,901 |
| Aug 17, 2026 | 52.00 | 52.00 | 49.80 | 50.20 | 47.88 | -0.40% | 883,050 |
| Aug 14, 2026 | 51.00 | 52.50 | 50.10 | 50.40 | 48.07 | -0.40% | 512,278 |
| Aug 13, 2026 | 50.80 | 52.70 | 50.40 | 50.60 | 48.27 | -0.78% | 422,388 |
| Aug 12, 2026 | 50.90 | 51.50 | 50.50 | 51.00 | 48.65 | 0.99% | 613,476 |
| Aug 11, 2026 | 50.80 | 51.40 | 50.46 | 50.50 | 48.17 | -0.98% | 635,592 |
| Aug 10, 2026 | 51.50 | 51.50 | 50.82 | 51.00 | 48.65 | - | 604,137 |
| Aug 7, 2026 | 51.50 | 51.50 | 50.74 | 51.00 | 48.65 | - | 536,891 |
| Aug 6, 2026 | 52.00 | 52.80 | 51.00 | 51.00 | 48.65 | -1.35% | 1,212,841 |
| Aug 5, 2026 | 52.00 | 52.80 | 51.04 | 51.70 | 49.31 | -1.71% | 833,072 |
| Aug 4, 2026 | 52.60 | 52.60 | 50.90 | 52.60 | 50.17 | 1.15% | 1,199,215 |
| Aug 3, 2026 | 52.00 | 52.90 | 50.80 | 52.00 | 49.60 | 1.17% | 2,077,195 |
| Jul 31, 2026 | 51.00 | 52.00 | 50.00 | 51.40 | 49.03 | 1.78% | 740,916 |
| Jul 30, 2026 | 49.50 | 51.60 | 49.33 | 50.50 | 48.17 | 1.51% | 436,201 |
| Jul 29, 2026 | 49.95 | 52.00 | 49.40 | 49.75 | 47.45 | -0.10% | 1,643,826 |
| Jul 28, 2026 | 51.00 | 52.90 | 49.60 | 49.80 | 47.50 | -2.35% | 908,230 |
| Jul 27, 2026 | 51.80 | 53.50 | 50.30 | 51.00 | 48.65 | -3.04% | 1,069,358 |
| Jul 24, 2026 | 52.00 | 53.00 | 51.30 | 52.60 | 50.17 | 1.35% | 484,195 |
| Jul 23, 2026 | 53.00 | 53.60 | 51.90 | 51.90 | 49.51 | -3.89% | 959,024 |
| Jul 22, 2026 | 52.80 | 54.70 | 52.66 | 54.00 | 51.51 | 3.45% | 782,424 |
| Jul 21, 2026 | 53.00 | 54.40 | 51.60 | 52.20 | 49.79 | - | 1,521,803 |
| Jul 20, 2026 | 49.50 | 52.58 | 49.50 | 52.20 | 49.79 | 5.45% | 2,486,085 |
| Jul 17, 2026 | 51.00 | 51.00 | 49.00 | 49.50 | 47.22 | -0.50% | 2,723,439 |
| Jul 16, 2026 | 49.80 | 51.80 | 49.50 | 49.75 | 47.45 | -0.50% | 684,927 |
| Jul 15, 2026 | 50.80 | 51.90 | 49.84 | 50.00 | 47.69 | -3.29% | 1,831,876 |
| Jul 14, 2026 | 48.50 | 51.70 | 47.10 | 51.70 | 49.31 | 6.38% | 2,888,396 |
| Jul 13, 2026 | 49.15 | 49.15 | 48.00 | 48.60 | 46.36 | 1.25% | 272,375 |
| Jul 10, 2026 | 48.00 | 49.05 | 47.05 | 48.00 | 45.79 | -0.31% | 869,874 |
| Jul 9, 2026 | 48.40 | 50.00 | 48.15 | 48.15 | 45.93 | -0.93% | 234,513 |
| Jul 8, 2026 | 49.00 | 50.00 | 48.45 | 48.60 | 46.36 | -0.82% | 693,218 |
| Jul 7, 2026 | 48.50 | 49.75 | 47.92 | 49.00 | 46.74 | 2.08% | 1,037,441 |
| Jul 6, 2026 | 49.00 | 49.00 | 47.31 | 48.00 | 45.79 | -1.23% | 964,579 |
| Jul 3, 2026 | 49.00 | 49.00 | 48.00 | 48.60 | 46.36 | 1.14% | 890,154 |
| Jul 2, 2026 | 48.35 | 50.40 | 48.05 | 48.05 | 45.83 | -1.23% | 606,539 |
| Jul 1, 2026 | 49.70 | 49.70 | 48.30 | 48.65 | 46.41 | -1.72% | 319,506 |
| Jun 30, 2026 | 49.90 | 50.50 | 48.35 | 49.50 | 47.22 | -0.80% | 924,763 |
| Jun 29, 2026 | 50.50 | 50.50 | 48.30 | 49.90 | 47.60 | -0.80% | 419,466 |
| Jun 26, 2026 | 50.00 | 50.40 | 47.05 | 50.30 | 47.98 | 4.68% | 1,521,375 |