Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/12/2025 53.40p 54.00p 52.48p 54.00p 373717
04/12/2025 51.60p 53.40p 51.40p 53.40p 1448107
03/12/2025 52.40p 53.80p 51.40p 51.60p 567883
02/12/2025 53.80p 55.00p 52.40p 52.60p 436104
01/12/2025 53.80p 54.80p 53.60p 54.00p 749083
28/11/2025 53.60p 54.20p 53.00p 54.20p 656506
27/11/2025 54.00p 54.00p 52.32p 53.60p 789812
26/11/2025 52.80p 53.80p 52.40p 52.60p 971682
25/11/2025 52.00p 53.00p 51.55p 52.60p 2048984
24/11/2025 52.00p 53.80p 50.60p 51.80p 424756
21/11/2025 51.20p 53.40p 50.20p 52.00p 686219
20/11/2025 51.60p 52.07p 51.13p 51.40p 360879
19/11/2025 52.20p 52.40p 50.60p 51.40p 809751
18/11/2025 51.40p 53.40p 51.00p 52.40p 304277
17/11/2025 52.00p 53.40p 50.20p 52.00p 1651059
14/11/2025 52.00p 53.00p 50.60p 52.60p 829889
13/11/2025 52.60p 53.40p 51.96p 52.40p 201200
12/11/2025 54.60p 54.60p 52.60p 52.80p 652556
11/11/2025 54.20p 54.20p 53.35p 53.80p 292675
10/11/2025 53.40p 54.20p 52.60p 53.40p 313537
07/11/2025 53.00p 53.60p 51.20p 51.20p 2206982
06/11/2025 54.00p 56.80p 50.72p 52.00p 505470
05/11/2025 56.80p 56.80p 53.80p 54.00p 293311
04/11/2025 58.00p 58.00p 53.60p 54.00p 505692
03/11/2025 58.00p 58.00p 55.60p 55.60p 819759
31/10/2025 56.60p 57.00p 55.80p 56.00p 433493
30/10/2025 57.00p 57.80p 56.00p 56.00p 570444
29/10/2025 57.00p 57.00p 56.00p 56.40p 1037985
28/10/2025 57.40p 57.80p 56.00p 56.20p 818226
27/10/2025 56.40p 57.80p 56.20p 56.80p 662669
24/10/2025 57.80p 57.80p 55.20p 57.40p 267607
23/10/2025 56.00p 58.00p 54.60p 55.20p 225373
22/10/2025 55.60p 57.04p 54.24p 55.00p 853148
21/10/2025 53.60p 55.42p 52.34p 54.80p 817929
20/10/2025 53.40p 54.00p 52.80p 53.40p 187573
17/10/2025 53.00p 54.00p 52.21p 54.00p 408975
16/10/2025 53.40p 55.00p 52.24p 53.60p 321024
15/10/2025 54.00p 55.20p 53.20p 53.20p 523995
14/10/2025 55.00p 57.20p 53.91p 54.00p 417739
13/10/2025 56.00p 57.40p 54.40p 55.00p 288625
10/10/2025 57.20p 59.80p 55.20p 55.20p 679060
09/10/2025 59.00p 60.00p 57.20p 57.40p 960649
08/10/2025 59.00p 59.80p 57.80p 59.00p 847106
07/10/2025 57.80p 58.60p 56.98p 58.00p 465102
06/10/2025 59.00p 59.60p 56.47p 56.80p 380378
03/10/2025 58.00p 58.80p 57.11p 57.60p 230216
02/10/2025 58.20p 59.80p 57.00p 57.00p 787787
01/10/2025 58.40p 60.00p 58.20p 58.60p 386038
30/09/2025 58.20p 59.40p 58.20p 58.60p 1939650
29/09/2025 57.40p 59.00p 57.40p 58.20p 589224
26/09/2025 59.00p 59.00p 57.30p 57.40p 587151
25/09/2025 57.20p 59.00p 56.96p 57.60p 1418240
24/09/2025 56.60p 59.00p 55.50p 56.80p 1057524
23/09/2025 57.20p 58.80p 55.24p 56.80p 448891
22/09/2025 56.00p 58.28p 55.20p 56.20p 319000
19/09/2025 56.60p 59.00p 55.60p 55.60p 3918704
18/09/2025 56.80p 58.80p 56.20p 57.00p 309773
17/09/2025 56.60p 58.11p 56.30p 57.40p 552741
16/09/2025 53.60p 53.60p 53.60p 56.00p 1136327
15/09/2025 53.60p 54.80p 53.20p 53.60p 738993
12/09/2025 52.80p 53.60p 52.33p 53.60p 490075
11/09/2025 54.40p 54.40p 53.80p 52.80p 1139061
10/09/2025 54.40p 55.20p 53.80p 53.80p 242161
09/09/2025 54.00p 55.20p 53.50p 54.60p 427695
08/09/2025 54.60p 55.00p 54.13p 54.40p 466605
05/09/2025 55.00p 55.00p 53.40p 54.40p 2190627
04/09/2025 56.80p 59.00p 53.31p 54.60p 1316395
03/09/2025 58.80p 60.00p 56.00p 57.20p 1071564
02/09/2025 59.80p 61.40p 58.34p 59.00p 886940
01/09/2025 60.80p 61.60p 59.80p 60.80p 937940
29/08/2025 60.00p 60.86p 59.80p 60.40p 366702
28/08/2025 61.00p 61.00p 59.60p 59.60p 656714
27/08/2025 60.40p 61.80p 59.81p 60.20p 329222
26/08/2025 60.80p 61.90p 58.00p 60.40p 397434
22/08/2025 59.40p 62.00p 58.38p 62.00p 318465
21/08/2025 58.80p 59.00p 57.80p 58.60p 1084467
20/08/2025 58.60p 59.00p 58.00p 58.40p 500516
19/08/2025 59.00p 60.00p 58.40p 58.60p 505053
18/08/2025 60.00p 61.80p 58.00p 58.80p 275213
15/08/2025 61.00p 61.20p 59.75p 60.40p 454395
14/08/2025 61.00p 61.80p 59.60p 60.20p 532938
13/08/2025 60.20p 61.00p 59.60p 60.80p 432006
12/08/2025 60.40p 60.90p 58.90p 60.80p 319502
11/08/2025 60.40p 61.80p 59.60p 60.40p 238084
08/08/2025 61.00p 61.80p 60.60p 61.20p 365990
07/08/2025 60.20p 61.40p 60.20p 61.00p 434607
06/08/2025 61.00p 61.80p 59.60p 60.20p 3196360
05/08/2025 61.00p 61.66p 59.21p 60.20p 3250150
04/08/2025 61.20p 62.60p 60.60p 60.80p 408932
01/08/2025 62.40p 63.00p 60.60p 61.00p 589915
31/07/2025 62.00p 63.60p 61.20p 62.40p 316207
30/07/2025 62.00p 62.40p 61.00p 62.40p 830789
29/07/2025 63.40p 66.00p 61.00p 61.00p 1466293
28/07/2025 65.80p 65.80p 63.40p 64.20p 388836
25/07/2025 64.00p 66.00p 64.00p 64.60p 183197
24/07/2025 65.00p 65.60p 64.20p 65.00p 978223
23/07/2025 64.20p 65.40p 63.00p 64.20p 928252
22/07/2025 64.00p 64.80p 62.57p 64.80p 496566
21/07/2025 65.00p 65.40p 63.60p 63.60p 463079
18/07/2025 63.80p 65.00p 63.40p 65.00p 1900030
17/07/2025 63.80p 65.00p 63.36p 63.80p 342072
16/07/2025 64.00p 65.00p 63.28p 63.40p 670400
15/07/2025 62.80p 65.00p 61.60p 64.40p 2883925
14/07/2025 62.00p 62.40p 61.00p 61.00p 705664
11/07/2025 62.00p 62.00p 61.40p 61.80p 506855
10/07/2025 62.20p 62.20p 61.60p 62.00p 1056087
09/07/2025 62.20p 63.00p 61.80p 61.80p 1154051
08/07/2025 63.00p 63.00p 61.93p 62.40p 1170284
07/07/2025 64.00p 64.00p 61.75p 61.80p 530839
04/07/2025 63.00p 64.20p 62.40p 63.40p 647618
03/07/2025 63.20p 64.00p 62.98p 63.20p 456526
02/07/2025 63.60p 64.40p 62.50p 63.00p 1051590
01/07/2025 64.40p 64.80p 63.00p 64.00p 696730
30/06/2025 64.00p 64.40p 63.08p 64.00p 556504
27/06/2025 63.40p 64.40p 60.29p 63.80p 1304491
26/06/2025 63.00p 63.40p 62.40p 63.00p 999345
25/06/2025 61.20p 63.20p 61.20p 62.80p 1662778
24/06/2025 59.80p 62.20p 56.93p 62.00p 5924103
23/06/2025 60.40p 61.40p 59.83p 60.00p 683856
20/06/2025 61.80p 62.40p 60.20p 60.80p 671454
19/06/2025 63.00p 64.00p 61.80p 61.80p 373278
18/06/2025 66.80p 68.13p 63.00p 63.40p 690493
17/06/2025 65.40p 68.80p 65.00p 67.40p 319891
16/06/2025 68.00p 69.40p 65.20p 65.40p 2184946
13/06/2025 69.00p 70.00p 68.61p 69.40p 536065
12/06/2025 68.60p 69.60p 68.60p 69.40p 637356
11/06/2025 69.20p 70.52p 67.80p 69.40p 16797348
10/06/2025 69.20p 70.80p 68.60p 69.80p 7729260
09/06/2025 69.20p 71.00p 68.20p 69.00p 3637627
06/06/2025 68.40p 70.00p 67.80p 69.00p 261467
05/06/2025 68.40p 69.80p 67.76p 68.00p 225570
04/06/2025 68.00p 69.20p 67.96p 68.60p 981640
03/06/2025 71.00p 71.00p 68.00p 68.40p 474156
02/06/2025 70.40p 71.00p 68.20p 69.80p 2333982
30/05/2025 69.80p 70.40p 68.90p 70.40p 239610
29/05/2025 69.40p 70.04p 67.80p 69.80p 135271
28/05/2025 69.00p 70.80p 69.00p 69.80p 300675
27/05/2025 69.40p 70.00p 67.20p 69.60p 378030
23/05/2025 70.40p 70.40p 67.50p 68.20p 673388
22/05/2025 69.40p 70.40p 69.40p 70.40p 291206
21/05/2025 68.40p 70.60p 68.40p 70.00p 137368
20/05/2025 69.40p 70.40p 68.40p 70.00p 808637
19/05/2025 69.80p 71.09p 68.46p 69.40p 386964
16/05/2025 67.60p 71.00p 66.78p 71.00p 1837036
15/05/2025 67.20p 68.60p 66.75p 67.20p 268373
14/05/2025 69.00p 69.80p 67.30p 68.80p 243064
13/05/2025 69.20p 69.80p 68.00p 69.00p 290859
12/05/2025 69.80p 70.00p 67.40p 68.20p 337291
09/05/2025 68.00p 69.80p 67.99p 68.40p 223196
08/05/2025 68.60p 70.20p 68.40p 70.00p 405709
07/05/2025 71.00p 71.06p 69.00p 70.00p 1239344
06/05/2025 71.80p 71.80p 69.20p 70.60p 378642
02/05/2025 71.80p 71.80p 69.20p 71.00p 306788
01/05/2025 68.20p 71.00p 68.00p 71.00p 223049
30/04/2025 67.60p 70.00p 66.20p 70.00p 260058
29/04/2025 69.60p 69.60p 67.00p 67.80p 310011
28/04/2025 65.80p 69.60p 63.20p 68.20p 1000647
25/04/2025 64.60p 65.80p 61.72p 65.80p 1367123
24/04/2025 62.80p 65.40p 62.00p 64.00p 1486243
23/04/2025 62.00p 62.00p 59.40p 60.60p 458615
22/04/2025 61.00p 61.00p 59.20p 60.00p 477397
17/04/2025 60.40p 62.00p 59.20p 60.40p 309407
16/04/2025 60.00p 61.80p 57.00p 61.80p 472127
15/04/2025 59.00p 59.20p 56.20p 59.20p 251793
14/04/2025 58.80p 59.00p 57.00p 58.00p 673810
11/04/2025 57.20p 59.00p 56.20p 58.00p 447610
10/04/2025 61.40p 62.80p 56.71p 58.00p 490824
09/04/2025 59.60p 59.60p 56.00p 59.60p 536914
08/04/2025 56.00p 59.00p 54.00p 58.80p 754131
07/04/2025 53.20p 56.00p 52.40p 56.00p 496682
04/04/2025 58.20p 58.20p 52.00p 56.00p 594240
03/04/2025 56.80p 58.40p 56.46p 57.60p 494233
02/04/2025 59.00p 59.80p 57.40p 58.00p 389010
01/04/2025 57.40p 58.80p 57.40p 58.80p 2709814
31/03/2025 59.00p 59.80p 57.40p 58.00p 709478
28/03/2025 60.00p 61.40p 57.40p 57.40p 392834
27/03/2025 60.20p 61.80p 60.00p 60.00p 169635
26/03/2025 60.00p 62.60p 60.00p 61.40p 183002
25/03/2025 64.00p 64.00p 60.20p 61.00p 472144
24/03/2025 62.00p 64.60p 62.00p 63.00p 314297
21/03/2025 64.60p 64.80p 62.20p 62.80p 184764
20/03/2025 61.00p 64.80p 60.40p 64.40p 310361
19/03/2025 59.00p 60.00p 58.78p 59.80p 214857
18/03/2025 60.00p 61.20p 59.62p 60.90p 409727
17/03/2025 60.20p 62.80p 58.38p 60.00p 492962
14/03/2025 61.00p 62.80p 61.00p 61.50p 1957179
13/03/2025 62.00p 62.24p 61.00p 61.60p 97716
12/03/2025 62.80p 62.80p 61.00p 61.80p 401393
11/03/2025 61.00p 62.00p 61.00p 61.00p 524149
10/03/2025 62.60p 63.00p 61.00p 61.20p 2793796
07/03/2025 61.00p 62.80p 61.00p 61.20p 522508
06/03/2025 61.80p 62.01p 61.00p 61.40p 404203
05/03/2025 61.40p 62.76p 58.80p 61.00p 769935
04/03/2025 59.00p 61.80p 58.50p 58.60p 2034380
03/03/2025 62.60p 62.80p 59.00p 59.60p 391277
28/02/2025 61.80p 63.00p 61.00p 61.20p 349264
27/02/2025 62.40p 63.58p 61.20p 61.80p 4522982
26/02/2025 64.00p 69.00p 62.00p 62.40p 985704
25/02/2025 61.00p 62.00p 59.40p 61.80p 298412
24/02/2025 61.00p 61.00p 59.00p 60.80p 216422

*Close Price adjusted for both dividends and splits