Brooks Macdonald Group plc (BRK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,800.00 | 1,880.00 | 1,780.00 | 1,880.00 | 1,880.00 | 7,994 |
| 18 Apr 2024 | 1,815.00 | 1,845.00 | 1,780.50 | 1,797.50 | 1,797.50 | 4,497 |
| 17 Apr 2024 | 1,755.00 | 1,835.40 | 1,755.00 | 1,775.00 | 1,775.00 | 31,703 |
| 16 Apr 2024 | 1,840.00 | 1,862.35 | 1,787.00 | 1,827.50 | 1,827.50 | 14,502 |
| 15 Apr 2024 | 1,815.00 | 1,847.00 | 1,795.00 | 1,840.00 | 1,840.00 | 6,335 |
| 12 Apr 2024 | 1,810.00 | 1,860.00 | 1,797.00 | 1,810.00 | 1,810.00 | 9,767 |
| 11 Apr 2024 | 1,800.00 | 1,860.00 | 1,791.00 | 1,820.00 | 1,820.00 | 6,400 |
| 10 Apr 2024 | 1,800.00 | 1,850.00 | 1,755.00 | 1,800.00 | 1,800.00 | 8,655 |
| 09 Apr 2024 | 1,800.00 | 1,830.15 | 1,755.00 | 1,800.00 | 1,800.00 | 18,748 |
| 08 Apr 2024 | 1,810.00 | 1,855.00 | 1,780.00 | 1,800.00 | 1,800.00 | 10,892 |
| 05 Apr 2024 | 1,845.00 | 1,847.00 | 1,800.00 | 1,840.00 | 1,840.00 | 8,330 |
| 04 Apr 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 12,703 |
| 03 Apr 2024 | 1,780.00 | 1,855.00 | 1,776.52 | 1,860.00 | 1,860.00 | 72,015 |
| 02 Apr 2024 | 1,850.00 | 1,850.00 | 1,794.00 | 1,825.00 | 1,825.00 | 3,745 |
| 28 Mar 2024 | 1,800.00 | 1,841.85 | 1,800.00 | 1,805.00 | 1,805.00 | 8,073 |
| 27 Mar 2024 | 1,860.00 | 1,860.00 | 1,779.00 | 1,800.00 | 1,800.00 | 7,851 |
| 26 Mar 2024 | 1,790.00 | 1,805.00 | 1,755.00 | 1,805.00 | 1,805.00 | 16,473 |
| 25 Mar 2024 | 1,790.00 | 1,833.55 | 1,776.00 | 1,800.00 | 1,800.00 | 26,444 |
| 22 Mar 2024 | 1,790.00 | 1,845.00 | 1,783.25 | 1,790.00 | 1,790.00 | 68,620 |
| 21 Mar 2024 | 1,800.00 | 1,845.00 | 1,760.00 | 1,790.00 | 1,790.00 | 10,391 |
| 20 Mar 2024 | 1,780.00 | 1,823.00 | 1,760.00 | 1,760.00 | 1,760.00 | 11,248 |
| 19 Mar 2024 | 1,775.00 | 1,833.45 | 1,775.00 | 1,812.50 | 1,812.50 | 3,826 |
| 18 Mar 2024 | 1,800.00 | 1,835.00 | 1,790.00 | 1,820.00 | 1,820.00 | 21,947 |
| 15 Mar 2024 | 1,750.00 | 1,825.00 | 1,750.00 | 1,825.00 | 1,825.00 | 21,178 |
| 14 Mar 2024 | 1,750.00 | 1,774.50 | 1,750.00 | 1,770.00 | 1,770.00 | 10,608 |
| 14 Mar 2024 | 29 Dividend | |||||
| 13 Mar 2024 | 1,750.00 | 1,771.90 | 1,735.00 | 1,750.00 | 1,721.00 | 8,463 |
| 12 Mar 2024 | 1,700.00 | 1,766.60 | 1,655.00 | 1,740.00 | 1,711.17 | 42,837 |
| 11 Mar 2024 | 1,655.00 | 1,729.40 | 1,650.00 | 1,700.00 | 1,671.83 | 24,924 |
| 08 Mar 2024 | 1,710.86 | 1,732.00 | 1,680.00 | 1,725.00 | 1,696.41 | 11,088 |
| 07 Mar 2024 | 1,650.00 | 1,695.00 | 1,559.50 | 1,650.00 | 1,622.66 | 14,363 |
| 06 Mar 2024 | 1,650.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,622.66 | 5,552 |
| 05 Mar 2024 | 1,650.00 | 1,732.44 | 1,650.00 | 1,650.00 | 1,622.66 | 5,265 |
| 04 Mar 2024 | 1,655.00 | 1,800.00 | 1,650.00 | 1,655.00 | 1,627.57 | 5,510 |
| 01 Mar 2024 | 1,660.00 | 1,795.00 | 1,660.00 | 1,707.50 | 1,679.20 | 5,718 |
| 29 Feb 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,677.50 | 1,649.70 | 330 |
| 28 Feb 2024 | 1,720.00 | 1,780.00 | 1,680.00 | 1,705.00 | 1,676.75 | 1,622 |
| 27 Feb 2024 | 1,780.00 | 1,795.00 | 1,680.00 | 1,680.00 | 1,652.16 | 2,307 |
| 26 Feb 2024 | 1,795.00 | 1,795.00 | 1,675.00 | 1,707.50 | 1,679.20 | 13,043 |
| 23 Feb 2024 | 1,680.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,647.24 | 11,782 |
| 22 Feb 2024 | 1,770.00 | 1,807.50 | 1,700.00 | 1,700.00 | 1,671.83 | 15,551 |
| 21 Feb 2024 | 1,780.00 | 1,850.00 | 1,775.00 | 1,757.50 | 1,728.38 | 1,587 |
| 20 Feb 2024 | 1,825.00 | 1,839.75 | 1,750.00 | 1,795.00 | 1,765.25 | 4,547 |
| 19 Feb 2024 | 1,845.00 | 1,895.00 | 1,750.00 | 1,750.00 | 1,721.00 | 4,242 |
| 16 Feb 2024 | 1,805.00 | 1,880.00 | 1,791.00 | 1,800.00 | 1,770.17 | 2,519 |
| 15 Feb 2024 | 1,800.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,770.17 | 4,076 |
| 14 Feb 2024 | 1,790.00 | 1,860.00 | 1,784.33 | 1,820.00 | 1,789.84 | 4,613 |
| 13 Feb 2024 | 1,815.00 | 1,865.00 | 1,790.00 | 1,840.00 | 1,809.51 | 10,694 |
| 12 Feb 2024 | 1,770.00 | 1,836.07 | 1,770.00 | 1,800.00 | 1,770.17 | 13,436 |
| 09 Feb 2024 | 1,890.00 | 1,895.00 | 1,750.00 | 1,750.00 | 1,721.00 | 30,734 |
| 08 Feb 2024 | 1,800.00 | 1,868.00 | 1,790.00 | 1,810.00 | 1,780.01 | 13,652 |
| 07 Feb 2024 | 1,795.00 | 1,846.67 | 1,790.00 | 1,810.00 | 1,780.01 | 15,211 |
| 06 Feb 2024 | 1,780.00 | 1,827.50 | 1,780.00 | 1,820.00 | 1,789.84 | 11,795 |
| 05 Feb 2024 | 1,800.00 | 1,805.00 | 1,782.00 | 1,790.00 | 1,760.34 | 8,863 |
| 02 Feb 2024 | 1,800.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,770.17 | 1,493 |
| 01 Feb 2024 | 1,800.00 | 1,847.50 | 1,790.00 | 1,815.00 | 1,784.92 | 2,379 |
| 31 Jan 2024 | 1,875.00 | 1,883.00 | 1,800.00 | 1,840.00 | 1,809.51 | 12,608 |
| 30 Jan 2024 | 1,800.00 | 1,844.25 | 1,800.00 | 1,800.00 | 1,770.17 | 3,719 |
| 29 Jan 2024 | 1,850.00 | 1,862.20 | 1,760.00 | 1,760.00 | 1,730.83 | 2,939 |
| 26 Jan 2024 | 1,800.00 | 1,835.00 | 1,755.00 | 1,820.00 | 1,789.84 | 7,450 |
| 25 Jan 2024 | 1,750.00 | 1,797.50 | 1,715.00 | 1,740.00 | 1,711.17 | 4,267 |
| 24 Jan 2024 | 1,750.00 | 1,787.00 | 1,735.00 | 1,750.00 | 1,721.00 | 12,499 |
| 23 Jan 2024 | 1,750.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,730.83 | 10,802 |
| 22 Jan 2024 | 1,775.00 | 1,825.00 | 1,775.00 | 1,775.00 | 1,745.59 | 370 |
| 19 Jan 2024 | 1,755.00 | 1,851.20 | 1,755.00 | 1,775.00 | 1,745.59 | 4,441 |
| 18 Jan 2024 | 1,805.00 | 1,860.00 | 1,750.00 | 1,760.00 | 1,730.83 | 18,615 |
| 17 Jan 2024 | 1,855.00 | 1,870.00 | 1,795.00 | 1,810.00 | 1,780.01 | 20,155 |
| 16 Jan 2024 | 1,800.00 | 1,900.00 | 1,800.00 | 1,895.00 | 1,863.60 | 4,036 |
| 15 Jan 2024 | 1,868.50 | 1,918.00 | 1,865.00 | 1,870.00 | 1,839.01 | 16,330 |
| 12 Jan 2024 | 1,900.00 | 1,916.20 | 1,833.00 | 1,910.00 | 1,878.35 | 9,333 |
| 11 Jan 2024 | 1,810.00 | 1,945.00 | 1,780.00 | 1,780.00 | 1,750.50 | 3,453 |
| 10 Jan 2024 | 1,820.00 | 1,917.00 | 1,820.00 | 1,880.00 | 1,848.85 | 48,088 |
| 09 Jan 2024 | 1,850.00 | 1,950.00 | 1,870.00 | 1,950.00 | 1,917.69 | 9,576 |
| 08 Jan 2024 | 1,850.00 | 1,950.00 | 1,805.00 | 1,875.00 | 1,843.93 | 27,057 |
| 05 Jan 2024 | 1,800.00 | 1,945.00 | 1,800.00 | 1,920.00 | 1,888.18 | 3,339 |
| 04 Jan 2024 | 1,830.00 | 1,940.00 | 1,830.00 | 1,910.00 | 1,878.35 | 21,496 |
| 03 Jan 2024 | 1,850.00 | 1,899.99 | 1,850.00 | 1,850.00 | 1,819.34 | 1,560 |
| 02 Jan 2024 | 1,945.00 | 1,950.00 | 1,829.50 | 1,950.00 | 1,917.69 | 21,192 |
| 29 Dec 2023 | 1,950.00 | 1,950.00 | 1,847.00 | 1,950.00 | 1,917.69 | 2,264 |
| 28 Dec 2023 | 1,840.00 | 1,910.00 | 1,792.50 | 1,910.00 | 1,878.35 | 3,053 |
| 27 Dec 2023 | 1,850.00 | 1,905.00 | 1,792.50 | 1,850.00 | 1,819.34 | 7,613 |
| 22 Dec 2023 | 1,770.00 | 1,910.00 | 1,760.00 | 1,910.00 | 1,878.35 | 2,730 |
| 21 Dec 2023 | 1,880.00 | 1,900.00 | 1,755.00 | 1,820.00 | 1,789.84 | 24,376 |
| 20 Dec 2023 | 1,880.00 | 1,905.00 | 1,755.00 | 1,880.00 | 1,848.85 | 14,956 |
| 19 Dec 2023 | 1,775.00 | 1,900.05 | 1,775.00 | 1,860.00 | 1,829.18 | 7,229 |
| 18 Dec 2023 | 1,905.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,843.93 | 12,134 |
| 15 Dec 2023 | 1,750.00 | 1,936.50 | 1,750.00 | 1,910.00 | 1,878.35 | 42,740 |
| 14 Dec 2023 | 1,850.00 | 1,881.75 | 1,800.00 | 1,840.00 | 1,809.51 | 9,247 |
| 13 Dec 2023 | 1,750.00 | 1,850.00 | 1,750.00 | 1,790.00 | 1,760.34 | 15,367 |
| 12 Dec 2023 | 1,840.00 | 1,860.01 | 1,755.00 | 1,755.00 | 1,725.92 | 18,909 |
| 11 Dec 2023 | 1,870.00 | 1,900.00 | 1,800.00 | 1,825.00 | 1,794.76 | 2,769 |
| 08 Dec 2023 | 1,885.00 | 1,939.65 | 1,850.00 | 1,900.00 | 1,868.51 | 3,447 |
| 07 Dec 2023 | 1,915.00 | 1,980.05 | 1,850.00 | 1,895.00 | 1,863.60 | 36,805 |
| 06 Dec 2023 | 1,875.00 | 1,920.00 | 1,860.00 | 1,870.00 | 1,839.01 | 3,426 |
| 05 Dec 2023 | 1,900.00 | 1,930.00 | 1,870.00 | 1,930.00 | 1,898.02 | 14,975 |
| 04 Dec 2023 | 1,805.00 | 1,890.00 | 1,805.00 | 1,840.00 | 1,809.51 | 7,855 |
| 01 Dec 2023 | 1,920.00 | 1,939.50 | 1,755.00 | 1,840.00 | 1,809.51 | 15,529 |
| 30 Nov 2023 | 2,030.00 | 2,030.00 | 1,920.00 | 1,920.00 | 1,888.18 | 11,430 |
| 29 Nov 2023 | 1,940.00 | 2,150.00 | 1,929.40 | 2,015.00 | 1,981.61 | 16,495 |
| 28 Nov 2023 | 1,940.00 | 1,980.00 | 1,896.45 | 1,960.00 | 1,927.52 | 18,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.