Brooks Macdonald Group plc (LON:BRK)
London · Delayed Price · Currency is GBP · Price in GBX 1,810.00
+35.00 (1.97%)
Sep 5, 2025, 8:56 AM BST
Brooks Macdonald Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,800.00 | 1,830.00 | 1,765.00 | 1,775.00 | 1,775.00 | -2.47% | 2,835 |
| Sep 3, 2025 | 1,770.00 | 1,840.00 | 1,755.00 | 1,820.00 | 1,820.00 | 2.54% | 3,065 |
| Sep 2, 2025 | 1,780.80 | 1,800.00 | 1,770.00 | 1,775.00 | 1,775.00 | -0.84% | 154,590 |
| Sep 1, 2025 | 1,756.05 | 1,800.00 | 1,756.05 | 1,790.00 | 1,790.00 | -0.56% | 2,668 |
| Aug 29, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | - | 30,484 |
| Aug 28, 2025 | 1,830.00 | 1,830.00 | 1,760.00 | 1,800.00 | 1,800.00 | -0.55% | 29,735 |
| Aug 27, 2025 | 1,830.00 | 1,830.00 | 1,795.00 | 1,810.00 | 1,810.00 | -1.09% | 54,621 |
| Aug 26, 2025 | 1,845.00 | 1,845.00 | 1,790.00 | 1,830.00 | 1,830.00 | 0.55% | 3,514 |
| Aug 22, 2025 | 1,845.00 | 1,850.00 | 1,780.00 | 1,820.00 | 1,820.00 | -3.19% | 32,474 |
| Aug 21, 2025 | 1,800.00 | 1,880.00 | 1,795.00 | 1,880.00 | 1,880.00 | 4.44% | 5,850 |
| Aug 20, 2025 | 1,800.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | - | 5,759 |
| Aug 19, 2025 | 1,773.60 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | - | 62,498 |
| Aug 18, 2025 | 1,845.00 | 1,845.00 | 1,765.00 | 1,800.00 | 1,800.00 | 0.56% | 11,838 |
| Aug 15, 2025 | 1,760.00 | 1,795.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1.42% | 71,573 |
| Aug 14, 2025 | 1,805.00 | 1,805.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.84% | 2,168 |
| Aug 13, 2025 | 1,850.00 | 1,850.00 | 1,765.00 | 1,780.00 | 1,780.00 | -1.11% | 14,456 |
| Aug 12, 2025 | 1,765.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | - | 1,631 |
| Aug 11, 2025 | 1,793.20 | 1,800.00 | 1,768.71 | 1,800.00 | 1,800.00 | - | 4,599 |
| Aug 8, 2025 | 1,845.00 | 1,845.00 | 1,765.00 | 1,800.00 | 1,800.00 | - | 11,188 |
| Aug 7, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | - | 6,255 |
| Aug 6, 2025 | 1,850.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 9,148 |
| Aug 5, 2025 | 1,785.00 | 1,820.00 | 1,781.50 | 1,800.00 | 1,800.00 | 0.28% | 12,848 |
| Aug 4, 2025 | 1,780.00 | 1,845.00 | 1,780.00 | 1,795.00 | 1,795.00 | -0.28% | 26,809 |
| Aug 1, 2025 | 1,845.00 | 1,845.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.55% | 27,390 |
| Jul 31, 2025 | 1,810.00 | 1,845.00 | 1,785.00 | 1,810.00 | 1,810.00 | 1.12% | 8,244 |
| Jul 30, 2025 | 1,795.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 14,133 |
| Jul 29, 2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,790.00 | 1,790.00 | -2.19% | 4,313 |
| Jul 28, 2025 | 1,805.00 | 1,840.00 | 1,785.00 | 1,830.00 | 1,830.00 | -0.54% | 8,826 |
| Jul 25, 2025 | 1,805.00 | 1,850.00 | 1,775.00 | 1,840.00 | 1,840.00 | 2.22% | 22,406 |
| Jul 24, 2025 | 1,784.90 | 1,805.00 | 1,784.90 | 1,800.00 | 1,800.00 | - | 2,425 |
| Jul 23, 2025 | 1,805.00 | 1,805.00 | 1,785.50 | 1,800.00 | 1,800.00 | 0.56% | 1,442 |
| Jul 22, 2025 | 1,784.20 | 1,805.00 | 1,765.00 | 1,790.00 | 1,790.00 | 1.13% | 39,158 |
| Jul 21, 2025 | 1,805.00 | 1,805.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.56% | 2,356 |
| Jul 18, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,780.00 | - | 18,450 |
| Jul 17, 2025 | 1,730.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,780.00 | - | 3,256 |
| Jul 16, 2025 | 1,750.00 | 1,795.00 | 1,745.00 | 1,780.00 | 1,780.00 | -0.28% | 68,981 |
| Jul 15, 2025 | 1,800.00 | 1,800.00 | 1,755.00 | 1,785.00 | 1,785.00 | 0.85% | 1,891 |
| Jul 14, 2025 | 1,730.00 | 1,800.00 | 1,730.00 | 1,770.00 | 1,770.00 | 0.28% | 30,851 |
| Jul 11, 2025 | 1,776.40 | 1,776.40 | 1,735.00 | 1,765.00 | 1,765.00 | -1.40% | 17,893 |
| Jul 10, 2025 | 1,785.00 | 1,810.00 | 1,750.00 | 1,790.00 | 1,790.00 | 0.56% | 5,171 |
| Jul 9, 2025 | 1,700.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,780.00 | 3.49% | 12,334 |
| Jul 8, 2025 | 1,720.00 | 1,730.00 | 1,660.00 | 1,720.00 | 1,720.00 | 0.58% | 28,014 |
| Jul 7, 2025 | 1,690.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.88% | 5,362 |
| Jul 4, 2025 | 1,740.00 | 1,740.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.17% | 6,701 |
| Jul 3, 2025 | 1,725.00 | 1,735.00 | 1,700.00 | 1,715.00 | 1,715.00 | - | 24,781 |
| Jul 2, 2025 | 1,660.00 | 1,725.00 | 1,660.00 | 1,715.00 | 1,715.00 | 0.59% | 13,072 |
| Jul 1, 2025 | 1,660.00 | 1,715.00 | 1,660.00 | 1,705.00 | 1,705.00 | - | 11,509 |
| Jun 30, 2025 | 1,725.00 | 1,725.00 | 1,687.50 | 1,705.00 | 1,705.00 | 0.59% | 51,188 |
| Jun 27, 2025 | 1,710.00 | 1,710.00 | 1,665.00 | 1,695.00 | 1,695.00 | 0.89% | 13,787 |
| Jun 26, 2025 | 1,660.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | -1.18% | 1,456 |