Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2026 39.00p 39.95p 38.00p 38.25p 1545789
12/11/2026 38.45p 40.63p 38.41p 39.35p 1920095
11/11/2026 38.25p 38.82p 37.70p 38.30p 2015306
10/11/2026 38.85p 39.10p 38.20p 38.25p 936631
09/11/2026 38.00p 38.95p 37.60p 38.80p 1259332
06/11/2026 37.85p 39.00p 37.15p 38.00p 1677834
05/11/2026 39.50p 40.67p 38.00p 38.35p 1904267
04/11/2026 38.10p 40.33p 38.10p 39.40p 1684123
03/11/2026 39.30p 39.50p 37.70p 38.30p 1771804
02/11/2026 39.20p 40.55p 37.84p 39.25p 3008497
30/10/2026 40.00p 40.55p 39.20p 39.20p 2202573
29/10/2026 41.90p 41.90p 39.00p 39.80p 4312797
28/10/2026 43.00p 44.65p 41.42p 41.50p 11692835
27/10/2026 48.85p 49.50p 46.30p 49.00p 356461
26/10/2026 47.20p 49.65p 47.20p 48.05p 759797
23/10/2026 47.95p 48.95p 46.50p 47.40p 718959
22/10/2026 47.05p 48.95p 46.35p 47.30p 688129
21/10/2026 46.85p 48.80p 45.82p 47.00p 389121
20/10/2026 47.15p 48.85p 46.05p 46.65p 673762
19/10/2026 47.70p 50.75p 47.15p 47.70p 840565
16/10/2026 46.50p 48.82p 46.30p 47.85p 687113
15/10/2026 45.75p 47.40p 45.49p 46.50p 1694424
14/10/2026 45.40p 47.20p 45.00p 45.80p 610464
13/10/2026 46.05p 46.80p 45.00p 45.00p 772590
12/10/2026 45.50p 46.90p 45.00p 46.40p 841668
09/10/2026 45.75p 47.50p 44.98p 45.30p 752191
08/10/2026 47.00p 47.00p 44.30p 45.20p 1202393
07/10/2026 46.50p 49.00p 45.48p 46.00p 595186
06/10/2026 47.45p 48.98p 46.22p 47.00p 476177
05/10/2026 48.00p 49.20p 46.20p 47.20p 1110411
02/10/2026 48.65p 49.80p 47.05p 47.50p 438852
01/10/2026 50.50p 50.50p 47.08p 47.50p 836544
30/09/2026 49.00p 52.05p 48.10p 48.50p 1347961
29/09/2026 51.00p 51.00p 47.35p 49.00p 1200460
28/09/2026 48.00p 53.05p 47.50p 50.20p 4762548
25/09/2026 47.00p 50.23p 46.05p 46.85p 1668198
24/09/2026 47.40p 48.95p 46.18p 47.20p 537020
23/09/2026 48.60p 50.00p 44.90p 47.00p 699193
22/09/2026 48.60p 50.00p 47.80p 48.35p 855659
21/09/2026 48.70p 49.80p 47.65p 48.70p 455539
18/09/2026 50.00p 51.00p 48.10p 48.45p 2144320
17/09/2026 49.00p 51.15p 48.26p 50.00p 2775614
16/09/2026 48.00p 49.43p 47.00p 49.00p 948977
15/09/2026 46.05p 48.55p 45.40p 47.30p 2198722
14/09/2026 47.55p 49.95p 44.53p 46.05p 797842
11/09/2026 47.30p 48.30p 46.35p 47.00p 398700
10/09/2026 47.70p 48.40p 46.63p 47.15p 452741
09/09/2026 47.70p 49.00p 46.63p 47.40p 1664383
08/09/2026 47.60p 48.75p 46.70p 48.00p 924372
07/09/2026 48.95p 49.95p 46.47p 47.85p 2727079
04/09/2026 49.05p 49.95p 47.85p 48.95p 1389037
03/09/2026 51.00p 51.40p 48.55p 49.00p 1971810
02/09/2026 52.40p 52.40p 50.63p 51.80p 1611139
01/09/2026 52.30p 55.30p 51.20p 51.80p 4163585
28/08/2026 52.10p 53.30p 51.20p 52.30p 1424117
27/08/2026 52.10p 54.00p 51.10p 51.60p 1211213
26/08/2026 52.80p 53.50p 51.20p 52.10p 1611517
25/08/2026 52.00p 53.80p 51.50p 52.50p 1575048
24/08/2026 50.80p 52.60p 50.10p 51.60p 1293499
21/08/2026 49.80p 51.45p 49.52p 50.30p 592512
20/08/2026 51.00p 52.06p 49.10p 50.20p 623567
19/08/2026 50.20p 50.80p 49.15p 50.40p 479105
18/08/2026 49.80p 50.90p 49.25p 49.25p 526901
14/08/2026 51.00p 52.50p 49.65p 50.40p 512278
13/08/2026 50.80p 52.70p 49.80p 50.60p 422388
12/08/2026 50.90p 51.75p 49.88p 51.00p 613476
11/08/2026 50.80p 51.40p 49.92p 50.50p 635591
10/08/2026 51.50p 51.95p 50.50p 51.00p 604137
07/08/2026 51.50p 52.60p 50.74p 51.00p 536891
06/08/2026 52.00p 52.80p 50.63p 51.00p 1212841
05/08/2026 52.00p 52.90p 50.17p 51.70p 601767
04/08/2026 52.60p 53.25p 50.90p 52.60p 999217
03/08/2026 52.00p 52.90p 50.80p 52.00p 1827197
31/07/2026 51.00p 52.05p 50.00p 51.40p 740916
30/07/2026 49.50p 51.60p 49.02p 50.50p 436202
29/07/2026 49.95p 52.00p 48.68p 49.75p 1643825
27/07/2026 51.80p 53.50p 49.95p 51.00p 919357
24/07/2026 52.00p 53.00p 51.20p 52.60p 484196
23/07/2026 53.00p 53.60p 51.90p 51.90p 929025
22/07/2026 52.80p 54.70p 52.66p 54.00p 782424
21/07/2026 53.00p 54.40p 51.55p 52.20p 1521801
20/07/2026 49.50p 53.35p 49.50p 52.20p 2435714
17/07/2026 51.00p 51.00p 48.68p 49.50p 2679762
16/07/2026 49.80p 51.80p 49.30p 49.75p 684926
15/07/2026 50.80p 51.90p 49.83p 50.00p 1809876
14/07/2026 48.50p 53.35p 47.10p 51.70p 2872396
13/07/2026 49.15p 49.72p 47.65p 48.60p 259954
10/07/2026 48.00p 49.15p 47.05p 48.00p 843067
09/07/2026 48.40p 50.00p 48.15p 48.15p 233218
08/07/2026 49.00p 50.00p 47.62p 48.60p 687982
07/07/2026 48.50p 49.75p 47.92p 49.00p 1037440
06/07/2026 49.00p 50.55p 47.31p 48.00p 895755
03/07/2026 49.00p 49.60p 48.00p 48.60p 718305
02/07/2026 48.35p 50.40p 48.05p 48.05p 606539
01/07/2026 49.70p 49.70p 48.30p 48.65p 319506
30/06/2026 49.90p 50.50p 48.35p 49.50p 874765
29/06/2026 50.50p 50.50p 48.30p 49.90p 419464
26/06/2026 50.00p 51.35p 47.05p 50.30p 1521376
25/06/2026 48.00p 49.60p 47.21p 48.05p 1270401
24/06/2026 49.00p 49.75p 47.62p 48.65p 1412241
23/06/2026 50.10p 51.70p 48.95p 49.75p 798586
22/06/2026 52.90p 53.30p 50.10p 51.10p 955757
19/06/2026 51.80p 56.25p 50.60p 52.50p 499466
18/06/2026 51.50p 53.74p 51.18p 52.50p 762038
17/06/2026 51.90p 52.50p 50.10p 51.60p 629740
16/06/2026 50.00p 53.05p 48.95p 51.60p 690944
15/06/2026 49.00p 49.30p 48.23p 49.20p 731679
12/06/2026 49.10p 49.95p 46.25p 49.10p 435858
11/06/2026 49.20p 49.95p 47.78p 48.85p 368277
10/06/2026 49.05p 50.90p 47.75p 48.60p 914171
09/06/2026 49.05p 51.00p 47.98p 48.70p 1474166
08/06/2026 51.00p 51.00p 48.75p 49.00p 1519554
05/06/2026 49.75p 50.30p 48.88p 49.55p 941184
04/06/2026 48.65p 50.70p 48.05p 49.75p 1618169
03/06/2026 49.00p 49.70p 48.50p 48.50p 764452
02/06/2026 50.60p 50.60p 48.00p 49.50p 672315
01/06/2026 48.30p 51.55p 46.90p 50.30p 2117306
29/05/2026 48.50p 50.30p 47.60p 48.20p 2092994
28/05/2026 47.90p 48.95p 47.23p 48.00p 724850
27/05/2026 48.95p 48.95p 45.75p 48.00p 700013
26/05/2026 47.00p 48.90p 46.16p 47.40p 1998504
22/05/2026 47.00p 49.65p 46.05p 46.90p 1016435
21/05/2026 47.50p 48.50p 46.08p 46.50p 394030
20/05/2026 47.55p 50.20p 47.27p 48.30p 329950
19/05/2026 48.25p 50.70p 47.70p 48.00p 333772
18/05/2026 48.75p 50.90p 47.50p 48.35p 221383
15/05/2026 47.70p 50.00p 47.68p 49.10p 210392
14/05/2026 47.70p 51.00p 47.08p 48.35p 168994
13/05/2026 47.85p 50.90p 47.53p 48.60p 207986
12/05/2026 48.05p 50.90p 47.15p 47.70p 639681
11/05/2026 48.65p 50.90p 46.75p 47.70p 501935
08/05/2026 49.95p 51.00p 48.05p 48.80p 423829
07/05/2026 48.00p 51.00p 47.53p 48.70p 718634
06/05/2026 49.85p 50.90p 47.55p 48.90p 465359
05/05/2026 48.10p 50.10p 46.65p 47.50p 2127591
01/05/2026 48.05p 50.90p 47.60p 48.00p 1161641
30/04/2026 50.50p 50.90p 47.95p 49.00p 541296
29/04/2026 48.00p 51.00p 47.33p 48.00p 954050
28/04/2026 51.10p 51.40p 48.00p 48.70p 405108
27/04/2026 50.00p 51.90p 48.35p 48.35p 453184
24/04/2026 50.00p 52.00p 48.00p 49.65p 1488500
23/04/2026 52.60p 53.90p 43.30p 48.50p 1557036
22/04/2026 55.40p 55.40p 51.40p 52.60p 393800
20/04/2026 55.40p 57.00p 53.50p 53.50p 378899
17/04/2026 54.80p 57.00p 53.50p 56.00p 308438
16/04/2026 56.00p 56.30p 54.54p 55.60p 335538
15/04/2026 55.00p 56.80p 54.20p 55.50p 1179501
14/04/2026 56.00p 56.40p 53.65p 55.00p 505389
13/04/2026 55.00p 57.10p 54.00p 56.00p 398105
10/04/2026 54.20p 56.35p 53.80p 55.80p 447667
09/04/2026 55.00p 55.00p 53.39p 54.00p 843658
08/04/2026 53.00p 55.80p 52.40p 53.70p 1498190
07/04/2026 53.00p 53.00p 50.58p 52.00p 1661208
02/04/2026 52.00p 53.32p 51.00p 52.40p 1219610
01/04/2026 52.00p 53.80p 50.65p 52.60p 1665742
31/03/2026 58.20p 59.00p 49.80p 50.80p 4016681
30/03/2026 40.00p 42.00p 39.41p 41.00p 741496
27/03/2026 40.70p 43.00p 39.75p 40.50p 461912
26/03/2026 43.10p 43.10p 40.60p 41.00p 641323
25/03/2026 42.00p 43.00p 40.75p 41.30p 365864
24/03/2026 43.50p 43.70p 40.75p 41.00p 504287
23/03/2026 41.90p 43.70p 39.20p 42.00p 875093
20/03/2026 44.00p 45.50p 40.55p 42.00p 428883
19/03/2026 44.90p 45.12p 42.90p 44.00p 501955
18/03/2026 44.10p 46.45p 43.70p 45.50p 417187
17/03/2026 44.00p 45.80p 43.10p 44.50p 696007
16/03/2026 44.00p 45.70p 43.00p 44.30p 441454
13/03/2026 43.20p 45.90p 41.65p 43.60p 177943
12/03/2026 45.10p 46.90p 42.30p 43.60p 528565
11/03/2026 45.60p 47.00p 44.25p 44.50p 380294
10/03/2026 46.00p 47.00p 45.15p 45.80p 496873
09/03/2026 46.10p 48.00p 44.15p 45.30p 635141
06/03/2026 46.60p 48.90p 46.10p 46.10p 543797
05/03/2026 47.60p 49.10p 46.40p 46.60p 283961
04/03/2026 48.00p 48.90p 46.20p 47.70p 717548
03/03/2026 49.10p 50.40p 46.51p 47.70p 1182460
02/03/2026 49.40p 52.20p 47.70p 49.00p 516109
27/02/2026 52.00p 52.20p 49.60p 52.20p 761032
26/02/2026 51.00p 52.60p 49.50p 50.40p 1145364
25/02/2026 52.00p 52.40p 50.40p 50.60p 590017
24/02/2026 52.40p 52.40p 50.80p 51.20p 252603
23/02/2026 50.60p 52.60p 50.40p 51.60p 442642
20/02/2026 50.20p 51.60p 49.81p 50.60p 507743
19/02/2026 50.60p 51.04p 49.84p 50.20p 688974
18/02/2026 50.40p 52.00p 49.89p 50.40p 614603
17/02/2026 50.00p 51.20p 49.76p 50.60p 401211
16/02/2026 52.00p 53.00p 49.19p 50.20p 748928
13/02/2026 51.00p 52.00p 50.80p 51.60p 725882
12/02/2026 52.00p 52.20p 50.60p 51.40p 1815254
11/02/2026 52.00p 52.60p 51.60p 51.80p 925600
10/02/2026 52.60p 53.60p 51.80p 52.00p 735863
09/02/2026 52.20p 53.60p 51.68p 52.40p 518157
06/02/2026 52.60p 53.21p 51.80p 52.40p 292790
05/02/2026 53.60p 53.80p 52.40p 52.60p 688112
04/02/2026 52.40p 53.74p 51.60p 53.00p 270596
03/02/2026 53.20p 54.20p 51.60p 51.60p 566743
02/02/2026 53.20p 54.60p 52.20p 52.60p 442808
30/01/2026 54.00p 55.60p 52.60p 54.60p 470368
29/01/2026 54.40p 55.00p 53.80p 53.80p 585373
28/01/2026 53.60p 55.40p 53.20p 54.00p 954672

*Close Price adjusted for both dividends and splits