Brickability Group (BRCK) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brickability Group

Date Open High Low Close* Volume
20/12/2024 63.40p 64.20p 62.92p 63.60p 144195
19/12/2024 63.60p 64.42p 62.80p 63.60p 961682
18/12/2024 63.80p 64.20p 63.40p 63.60p 44619
17/12/2024 65.00p 67.80p 63.60p 63.60p 310605
16/12/2024 67.40p 69.00p 65.60p 66.40p 508027
13/12/2024 68.00p 69.00p 67.00p 68.20p 1044327
12/12/2024 66.00p 68.00p 64.00p 68.00p 1751070
11/12/2024 64.00p 66.00p 63.00p 65.40p 180764
10/12/2024 65.00p 65.57p 63.60p 64.60p 254077
09/12/2024 65.80p 67.00p 64.86p 65.40p 965875
06/12/2024 65.00p 67.00p 63.93p 65.90p 405734
05/12/2024 63.40p 64.80p 63.40p 64.80p 410313
04/12/2024 61.00p 64.00p 60.19p 63.20p 327012
03/12/2024 60.40p 61.00p 60.21p 60.80p 1237122
02/12/2024 59.40p 61.00p 58.60p 60.20p 1723677
29/11/2024 59.50p 60.00p 58.00p 59.00p 457062
28/11/2024 60.90p 61.00p 59.00p 60.00p 484293
27/11/2024 61.40p 62.00p 60.80p 60.90p 251879
26/11/2024 61.00p 62.00p 60.50p 61.40p 773871
25/11/2024 60.50p 61.00p 56.00p 56.00p 153413
22/11/2024 61.30p 61.60p 59.80p 60.70p 254488
21/11/2024 61.50p 62.00p 61.10p 61.30p 138056
20/11/2024 61.50p 63.00p 61.02p 61.50p 123063
19/11/2024 61.50p 62.00p 61.12p 61.50p 122216
18/11/2024 62.50p 63.00p 61.11p 61.50p 181352
15/11/2024 63.50p 63.55p 62.27p 62.50p 481219
14/11/2024 64.50p 64.96p 63.50p 63.50p 150691
13/11/2024 66.20p 66.28p 62.00p 64.50p 1479663
12/11/2024 66.20p 67.00p 65.40p 66.20p 245004
11/11/2024 66.00p 67.00p 65.00p 66.20p 303950
08/11/2024 66.00p 66.00p 65.00p 66.00p 183680
07/11/2024 65.50p 66.00p 65.50p 65.50p 360717
06/11/2024 66.00p 66.45p 65.00p 65.50p 164587
05/11/2024 68.50p 68.50p 65.25p 65.50p 651027
04/11/2024 67.50p 68.00p 67.00p 67.50p 186807
01/11/2024 67.50p 68.00p 67.00p 68.00p 251355
31/10/2024 69.50p 70.00p 67.00p 67.50p 536919
30/10/2024 62.50p 71.00p 62.00p 70.00p 2881775
29/10/2024 63.00p 64.00p 62.00p 62.50p 868902
28/10/2024 63.00p 64.00p 62.00p 63.00p 594057
25/10/2024 63.50p 65.00p 62.00p 62.40p 566614
24/10/2024 63.00p 64.00p 62.00p 63.50p 909164
23/10/2024 63.00p 66.00p 62.00p 63.00p 919500
22/10/2024 60.50p 64.00p 60.00p 63.00p 1015529
21/10/2024 60.00p 61.00p 60.00p 60.50p 261542
18/10/2024 60.50p 61.00p 60.00p 60.30p 372656
17/10/2024 60.30p 61.00p 59.50p 60.50p 392758
16/10/2024 60.70p 61.00p 59.88p 60.30p 328792
15/10/2024 60.70p 61.00p 60.40p 60.70p 170800
14/10/2024 60.70p 60.97p 60.40p 60.70p 324249
11/10/2024 60.50p 62.00p 60.00p 60.70p 715043
10/10/2024 60.60p 61.19p 60.16p 60.50p 173406
09/10/2024 61.50p 62.00p 61.00p 61.10p 267092
08/10/2024 62.00p 63.00p 61.50p 62.00p 107327
07/10/2024 62.50p 63.00p 62.00p 62.50p 464405
04/10/2024 62.50p 63.00p 62.00p 62.50p 121037
03/10/2024 62.50p 63.00p 62.00p 62.50p 169763
02/10/2024 62.50p 63.00p 62.34p 62.50p 67375
01/10/2024 63.50p 64.00p 62.33p 62.50p 199135
30/09/2024 64.50p 66.00p 63.00p 63.50p 792607
27/09/2024 65.00p 66.40p 63.00p 64.00p 165659
26/09/2024 65.00p 66.00p 64.00p 64.50p 1881271
25/09/2024 65.00p 66.00p 64.40p 65.00p 88663
24/09/2024 65.00p 66.00p 64.00p 65.00p 787987
23/09/2024 65.50p 66.00p 64.00p 65.00p 388853
20/09/2024 64.50p 66.00p 64.45p 65.40p 141584
19/09/2024 64.50p 65.00p 64.12p 64.50p 60991
18/09/2024 65.50p 66.00p 64.13p 64.20p 156531
17/09/2024 65.50p 66.00p 65.00p 65.50p 83880
16/09/2024 65.00p 66.00p 64.00p 65.20p 158804
13/09/2024 63.50p 65.00p 63.43p 64.50p 259675
12/09/2024 63.50p 64.00p 63.00p 63.50p 286607
11/09/2024 64.50p 64.50p 63.00p 63.50p 309269
10/09/2024 66.50p 67.00p 65.00p 65.40p 120648
09/09/2024 66.50p 67.00p 66.00p 66.50p 65433
06/09/2024 66.50p 67.00p 66.00p 66.50p 135306
05/09/2024 65.50p 66.60p 65.41p 66.30p 431002
04/09/2024 65.50p 66.00p 65.00p 66.00p 244608
03/09/2024 66.50p 67.00p 65.00p 65.50p 424030
02/09/2024 66.50p 67.00p 66.00p 67.00p 125262
30/08/2024 66.50p 67.00p 65.00p 66.50p 348069
29/08/2024 69.50p 70.00p 65.30p 66.50p 378567
28/08/2024 70.00p 71.00p 69.00p 69.50p 305855
27/08/2024 69.50p 71.00p 69.00p 70.00p 382722
23/08/2024 69.50p 70.00p 69.00p 70.00p 86775
22/08/2024 69.50p 70.00p 69.00p 69.50p 105909
21/08/2024 70.50p 71.00p 69.00p 69.50p 193089
20/08/2024 70.50p 71.00p 70.07p 70.50p 119486
19/08/2024 70.50p 71.00p 70.00p 70.50p 139961
16/08/2024 70.50p 71.00p 70.01p 71.00p 41765
15/08/2024 70.50p 72.00p 70.00p 70.50p 326942
14/08/2024 72.00p 73.00p 69.63p 70.50p 261875
13/08/2024 69.50p 73.00p 69.45p 72.00p 498816
12/08/2024 69.50p 70.00p 69.00p 69.50p 2474946
09/08/2024 69.50p 70.00p 69.00p 69.60p 2154802
08/08/2024 69.50p 70.00p 69.00p 69.50p 1909574
07/08/2024 69.50p 70.00p 69.00p 69.60p 364836
06/08/2024 68.00p 70.00p 68.00p 69.00p 251825
05/08/2024 71.00p 71.00p 68.00p 68.50p 343659
02/08/2024 72.50p 72.60p 70.00p 71.00p 311335
01/08/2024 72.60p 72.60p 72.25p 72.40p 87500
31/07/2024 72.60p 72.80p 72.20p 72.40p 248944
30/07/2024 72.60p 72.60p 72.20p 72.40p 102048
29/07/2024 72.60p 72.60p 72.20p 72.40p 226850
26/07/2024 72.00p 72.60p 71.00p 72.40p 138182
25/07/2024 71.50p 72.60p 71.00p 71.80p 242573
24/07/2024 72.50p 72.60p 71.50p 71.50p 186756
23/07/2024 72.50p 72.60p 72.00p 72.60p 454050
22/07/2024 72.70p 73.00p 72.28p 72.30p 365232
19/07/2024 72.70p 73.00p 72.40p 72.70p 147438
18/07/2024 72.50p 73.00p 72.41p 72.60p 1588259
17/07/2024 72.50p 73.00p 72.00p 72.50p 460325
16/07/2024 72.50p 74.00p 70.00p 72.50p 659736
15/07/2024 74.20p 76.00p 74.00p 74.40p 346355
12/07/2024 73.50p 75.00p 73.00p 74.50p 623574
11/07/2024 73.50p 74.00p 73.00p 73.00p 112885
10/07/2024 73.50p 74.00p 72.98p 73.50p 195250
09/07/2024 74.50p 75.00p 73.00p 73.50p 367460
08/07/2024 71.50p 75.00p 71.00p 74.60p 565864
05/07/2024 70.50p 73.00p 70.44p 71.40p 522027
04/07/2024 69.00p 71.00p 68.00p 71.00p 253893
03/07/2024 69.50p 71.00p 68.00p 69.00p 326911
02/07/2024 70.00p 71.00p 69.00p 70.00p 113401
01/07/2024 68.50p 71.00p 68.50p 70.00p 313302
28/06/2024 69.50p 70.00p 67.25p 68.00p 116882
27/06/2024 70.00p 71.00p 69.00p 69.50p 51628
26/06/2024 70.50p 71.00p 70.00p 70.50p 83939
25/06/2024 71.00p 72.00p 70.00p 70.50p 111966
24/06/2024 69.50p 72.00p 69.00p 72.00p 397558
21/06/2024 69.00p 70.00p 68.56p 69.50p 105801
20/06/2024 69.00p 70.00p 68.00p 69.00p 77251
19/06/2024 68.00p 70.00p 67.04p 69.00p 357382
18/06/2024 68.00p 69.00p 67.00p 68.00p 110985
17/06/2024 68.00p 69.20p 67.00p 69.20p 187377
14/06/2024 68.00p 69.00p 66.00p 67.50p 868404
13/06/2024 69.00p 70.00p 67.00p 68.00p 130759
12/06/2024 68.50p 70.00p 68.00p 69.00p 258850
11/06/2024 69.50p 70.00p 68.00p 68.60p 340342
10/06/2024 72.50p 73.00p 69.00p 69.50p 289044
07/06/2024 72.50p 73.00p 72.00p 72.50p 150895
06/06/2024 72.50p 73.00p 72.00p 72.50p 76227
05/06/2024 72.50p 73.00p 72.00p 72.50p 75634
04/06/2024 72.50p 73.00p 72.00p 72.00p 240868
03/06/2024 72.50p 73.00p 72.00p 72.50p 135307
31/05/2024 74.50p 75.00p 72.50p 72.50p 105931
30/05/2024 74.50p 75.00p 74.35p 74.50p 168094
29/05/2024 74.00p 75.00p 73.33p 74.50p 159195
28/05/2024 74.00p 75.00p 73.00p 74.00p 90377
24/05/2024 74.00p 75.00p 73.00p 74.00p 105435
23/05/2024 75.00p 75.00p 73.00p 74.00p 247552
22/05/2024 76.50p 77.00p 74.05p 74.50p 148511
21/05/2024 76.50p 77.00p 76.00p 76.50p 541386
20/05/2024 76.00p 77.00p 75.00p 76.00p 218988
17/05/2024 75.50p 77.00p 74.00p 76.00p 529622
16/05/2024 76.50p 77.00p 74.30p 75.50p 121551
15/05/2024 77.00p 77.00p 76.00p 76.50p 133017
14/05/2024 77.00p 78.00p 76.00p 76.50p 295644
13/05/2024 77.00p 78.00p 76.00p 77.00p 4890994
10/05/2024 71.00p 78.00p 71.00p 77.00p 816856
09/05/2024 71.80p 72.00p 70.00p 71.00p 450017
08/05/2024 72.20p 73.00p 70.00p 72.30p 681264
07/05/2024 71.30p 73.00p 71.00p 72.50p 161700
03/05/2024 70.80p 71.58p 70.80p 71.30p 94901
02/05/2024 69.00p 71.60p 68.65p 70.80p 414264
01/05/2024 67.70p 69.00p 67.40p 68.20p 330834
30/04/2024 67.50p 68.00p 67.00p 68.00p 286188
29/04/2024 67.00p 68.00p 66.00p 67.50p 166505
26/04/2024 68.00p 68.00p 65.00p 67.00p 482531
25/04/2024 68.00p 69.00p 67.00p 68.00p 100782
24/04/2024 68.00p 68.00p 67.01p 67.50p 94719
23/04/2024 67.50p 68.00p 66.00p 66.00p 193856
22/04/2024 67.00p 68.00p 66.00p 67.60p 98767
19/04/2024 66.50p 67.98p 65.00p 67.00p 408118
18/04/2024 66.50p 68.00p 65.00p 66.50p 686676
17/04/2024 66.50p 68.00p 65.00p 67.80p 373116
16/04/2024 67.50p 69.00p 67.00p 67.50p 256626
15/04/2024 68.00p 69.00p 67.00p 68.00p 110945
12/04/2024 66.00p 69.00p 66.00p 68.00p 219233
11/04/2024 66.00p 67.00p 66.00p 66.50p 190176
10/04/2024 65.50p 67.00p 65.00p 66.00p 299653
09/04/2024 64.00p 66.00p 64.00p 65.50p 300864
08/04/2024 62.50p 65.00p 62.00p 64.00p 184382
05/04/2024 61.00p 62.00p 61.00p 61.50p 109171
04/04/2024 62.00p 62.00p 61.00p 61.50p 246090
03/04/2024 61.00p 63.00p 60.00p 62.00p 341948
02/04/2024 60.50p 62.00p 60.00p 61.00p 372531
28/03/2024 60.50p 61.00p 60.00p 60.50p 241673
27/03/2024 61.00p 62.00p 60.00p 60.50p 209699
26/03/2024 62.50p 63.00p 60.55p 61.00p 241956
25/03/2024 62.50p 63.00p 62.00p 62.50p 116543
22/03/2024 62.50p 63.00p 62.00p 62.50p 131608
21/03/2024 62.50p 63.00p 62.00p 62.50p 136641
20/03/2024 65.50p 65.50p 62.50p 62.50p 115920
19/03/2024 65.50p 65.60p 62.00p 62.50p 1082199
18/03/2024 65.50p 66.00p 65.00p 65.50p 147108
15/03/2024 65.50p 66.00p 65.00p 65.40p 130569
14/03/2024 65.50p 67.00p 65.24p 66.50p 312081
13/03/2024 65.50p 65.86p 65.00p 65.50p 414209
12/03/2024 66.00p 66.91p 65.00p 65.00p 109491
11/03/2024 66.00p 67.00p 65.00p 65.80p 173358

*Close Price adjusted for both dividends and splits