Brooks Macdonald Group plc (LON:BRK)
London · Delayed Price · Currency is GBP · Price in GBX 1,585.00
+25.00 (1.60%)
Mar 4, 2026, 4:35 PM GMT
Brooks Macdonald Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - | 2.24% | 1,246 |
| Mar 3, 2026 | 1,590.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.70% | 13,300 |
| Mar 2, 2026 | 1,600.00 | 1,650.00 | 1,560.00 | 1,620.00 | 1,620.00 | -2.41% | 8,643 |
| Feb 27, 2026 | 1,645.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,660.00 | 2.79% | 6,128 |
| Feb 26, 2026 | 1,645.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.22% | 5,526 |
| Feb 25, 2026 | 1,645.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,635.00 | 1.24% | 10,107 |
| Feb 24, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,615.00 | 1,615.00 | -3.29% | 23,240 |
| Feb 23, 2026 | 1,670.00 | 1,670.00 | 1,635.00 | 1,670.00 | 1,670.00 | 0.91% | 11,879 |
| Feb 20, 2026 | 1,640.00 | 1,700.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.90% | 1,618 |
| Feb 19, 2026 | 1,645.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,670.00 | - | 16,473 |
| Feb 18, 2026 | 1,670.00 | 1,700.00 | 1,654.00 | 1,670.00 | 1,670.00 | -0.60% | 2,597 |
| Feb 17, 2026 | 1,652.00 | 1,685.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.20% | 7,712 |
| Feb 16, 2026 | 1,680.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,660.00 | -0.90% | 18,492 |
| Feb 13, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,675.00 | -0.89% | 13,116 |
| Feb 12, 2026 | 1,690.00 | 1,700.00 | 1,620.00 | 1,690.00 | 1,690.00 | 0.30% | 20,378 |
| Feb 11, 2026 | 1,635.00 | 1,692.67 | 1,630.00 | 1,685.00 | 1,685.00 | -0.30% | 12,116 |
| Feb 10, 2026 | 1,660.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,690.00 | -0.59% | 18,085 |
| Feb 9, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,700.00 | 2.41% | 9,841 |
| Feb 6, 2026 | 1,620.00 | 1,660.00 | 1,619.25 | 1,660.00 | 1,660.00 | 1.53% | 164,684 |
| Feb 5, 2026 | 1,605.00 | 1,660.00 | 1,600.00 | 1,635.00 | 1,635.00 | 0.31% | 144,176 |
| Feb 4, 2026 | 1,630.00 | 1,655.00 | 1,605.00 | 1,630.00 | 1,630.00 | -1.81% | 1,397 |
| Feb 3, 2026 | 1,620.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,660.00 | 1.84% | 5,992 |
| Feb 2, 2026 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 299 |
| Jan 30, 2026 | 1,640.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 2,223 |
| Jan 29, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.62% | 4,978 |
| Jan 28, 2026 | 1,650.00 | 1,650.00 | 1,615.00 | 1,620.00 | 1,620.00 | -1.82% | 9,844 |
| Jan 27, 2026 | 1,620.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.61% | 5,298 |
| Jan 26, 2026 | 1,650.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 480 |
| Jan 23, 2026 | 1,620.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.61% | 5,567 |
| Jan 22, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | - | 21,315 |
| Jan 21, 2026 | 1,628.64 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 28,063 |
| Jan 20, 2026 | 1,660.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,640.00 | -1.20% | 14,251 |
| Jan 19, 2026 | 1,625.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,660.00 | -0.90% | 427 |
| Jan 16, 2026 | 1,645.00 | 1,675.00 | 1,655.00 | 1,675.00 | 1,675.00 | 1.82% | 31,037 |
| Jan 15, 2026 | 1,635.00 | 1,650.20 | 1,625.00 | 1,645.00 | 1,645.00 | 1.54% | 70,412 |
| Jan 14, 2026 | 1,630.00 | 1,630.00 | 1,611.25 | 1,620.00 | 1,620.00 | - | 9,913 |
| Jan 13, 2026 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 1.25% | 599 |
| Jan 12, 2026 | 1,630.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.44% | 3,049 |
| Jan 9, 2026 | 1,620.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,640.00 | 0.92% | 13,664 |
| Jan 8, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1.56% | 5,085 |
| Jan 7, 2026 | 1,640.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,600.00 | -2.44% | 30,186 |
| Jan 6, 2026 | 1,615.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,640.00 | 3.80% | 22,817 |
| Jan 5, 2026 | 1,645.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.95% | 2,709 |
| Jan 2, 2026 | 1,640.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 2.02% | 1,382 |
| Dec 31, 2025 | 1,580.00 | 1,625.00 | 1,580.00 | 1,612.50 | 1,612.50 | 2.06% | 124,025 |
| Dec 30, 2025 | 1,580.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.32% | 599 |
| Dec 29, 2025 | 1,630.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 859 |
| Dec 24, 2025 | 1,575.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 1,633 |
| Dec 23, 2025 | 1,605.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.94% | 6,731 |
| Dec 22, 2025 | 1,580.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.55% | 11,138 |