Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/02/2024 67.00p 70.00p 67.00p 69.00p 376018
07/02/2024 67.00p 68.00p 66.02p 67.00p 386060
06/02/2024 67.00p 68.00p 66.00p 67.00p 270095
05/02/2024 68.00p 69.00p 66.36p 67.00p 403994
02/02/2024 68.00p 69.00p 67.00p 68.00p 269464
01/02/2024 66.00p 68.00p 65.40p 67.20p 512709
31/01/2024 66.00p 67.06p 65.00p 66.00p 659231
30/01/2024 68.70p 69.00p 65.00p 66.00p 619250
29/01/2024 64.50p 69.80p 63.00p 69.80p 1083723
26/01/2024 61.50p 64.00p 61.00p 63.20p 387269
25/01/2024 60.50p 62.00p 60.25p 61.50p 172465
24/01/2024 61.00p 62.00p 59.00p 61.00p 333621
23/01/2024 61.50p 62.00p 59.00p 61.00p 1036854
22/01/2024 57.50p 62.00p 56.70p 61.00p 3780779
19/01/2024 52.30p 57.00p 52.00p 56.00p 2691290
18/01/2024 53.50p 53.54p 52.10p 52.30p 1999322
17/01/2024 55.30p 55.60p 53.00p 53.50p 596017
16/01/2024 55.50p 56.00p 55.00p 55.30p 121556
15/01/2024 56.00p 56.60p 55.00p 55.50p 540765
12/01/2024 58.50p 58.50p 55.66p 56.00p 568441
11/01/2024 58.00p 60.00p 57.00p 58.50p 1022342
10/01/2024 58.50p 59.00p 57.00p 58.00p 109563
09/01/2024 60.50p 62.00p 57.00p 58.50p 255464
08/01/2024 61.00p 62.00p 59.00p 60.50p 1250218
05/01/2024 61.00p 62.00p 59.53p 61.00p 185122
04/01/2024 61.50p 62.00p 59.15p 61.00p 229197
03/01/2024 61.00p 62.00p 60.00p 61.50p 133426
02/01/2024 63.00p 66.00p 59.60p 60.00p 424298
29/12/2023 64.50p 65.00p 62.00p 63.00p 157735
28/12/2023 62.50p 65.00p 62.00p 64.70p 344433
27/12/2023 61.70p 63.00p 60.00p 62.50p 272832
22/12/2023 59.00p 61.60p 58.15p 61.20p 729723
21/12/2023 54.70p 60.00p 54.10p 58.20p 397302
20/12/2023 51.20p 56.00p 50.80p 55.40p 1999544
19/12/2023 51.20p 51.93p 50.44p 51.20p 368820
18/12/2023 51.20p 52.00p 50.40p 51.20p 343287
15/12/2023 51.50p 52.00p 50.00p 51.20p 769852
14/12/2023 49.25p 52.00p 49.25p 51.00p 1382582
13/12/2023 50.25p 50.30p 48.00p 48.75p 343340
12/12/2023 49.75p 51.00p 49.50p 50.25p 687404
11/12/2023 49.70p 50.00p 49.41p 49.75p 364844
08/12/2023 49.70p 49.70p 49.41p 49.70p 397825
07/12/2023 49.70p 49.70p 49.41p 49.70p 304758
06/12/2023 49.50p 50.00p 49.40p 50.00p 650358
05/12/2023 49.50p 50.00p 49.00p 49.50p 158073
04/12/2023 48.75p 50.00p 48.30p 49.50p 1245512
01/12/2023 49.50p 50.00p 48.00p 48.75p 147182
30/11/2023 48.75p 50.00p 48.75p 49.50p 102897
29/11/2023 48.75p 50.86p 48.00p 49.00p 130771
28/11/2023 49.50p 51.00p 48.00p 48.75p 619059
27/11/2023 50.00p 51.00p 49.00p 50.00p 44258
24/11/2023 50.50p 51.00p 49.00p 50.00p 39219
23/11/2023 50.50p 51.00p 50.00p 50.50p 38413
22/11/2023 51.50p 52.00p 50.00p 50.50p 111821
21/11/2023 51.50p 52.00p 51.20p 52.00p 36516
20/11/2023 51.50p 51.90p 51.00p 51.50p 49286
17/11/2023 51.50p 51.90p 51.00p 51.50p 302947
16/11/2023 52.00p 53.00p 51.00p 51.50p 79168
15/11/2023 51.00p 52.50p 50.00p 52.00p 710281
14/11/2023 51.00p 51.25p 50.00p 51.00p 55217
13/11/2023 51.00p 52.00p 49.00p 51.00p 238234
10/11/2023 51.00p 52.00p 50.00p 50.00p 550315
09/11/2023 51.00p 52.00p 50.00p 51.80p 179849
08/11/2023 48.50p 52.00p 48.00p 51.60p 407259
07/11/2023 47.00p 48.80p 46.76p 48.50p 176368
06/11/2023 47.00p 48.00p 46.13p 47.00p 131805
03/11/2023 46.50p 47.84p 46.00p 47.20p 152124
02/11/2023 46.50p 46.95p 45.50p 46.50p 218351
01/11/2023 46.25p 47.00p 45.77p 46.50p 81484
31/10/2023 46.25p 46.65p 45.50p 46.25p 14764
30/10/2023 46.75p 47.00p 45.50p 46.25p 219490
27/10/2023 47.50p 47.50p 46.50p 46.75p 112666
26/10/2023 47.50p 47.95p 47.00p 47.50p 80858
25/10/2023 47.25p 48.00p 47.00p 47.20p 98622
24/10/2023 47.25p 47.78p 46.50p 47.25p 22634
23/10/2023 44.50p 47.90p 44.05p 47.25p 294688
20/10/2023 45.00p 45.00p 44.00p 44.50p 108453
19/10/2023 44.75p 46.00p 43.50p 44.75p 144538
18/10/2023 43.25p 45.24p 42.50p 44.75p 172215
17/10/2023 44.00p 44.00p 41.06p 43.25p 2461154
16/10/2023 46.00p 46.00p 43.00p 44.00p 99164
13/10/2023 46.00p 46.00p 45.00p 46.00p 60193
12/10/2023 46.50p 47.00p 45.16p 46.00p 113829
11/10/2023 45.00p 46.95p 44.00p 46.50p 3921358
10/10/2023 46.25p 47.40p 45.88p 46.75p 96915
09/10/2023 46.75p 47.50p 45.66p 46.25p 92125
06/10/2023 46.50p 48.00p 45.55p 46.75p 128560
05/10/2023 48.00p 48.50p 46.65p 46.75p 70520
04/10/2023 48.25p 48.50p 46.60p 48.00p 98136
03/10/2023 47.75p 48.50p 47.62p 48.25p 104436
02/10/2023 49.20p 50.00p 47.62p 47.75p 105104
29/09/2023 49.20p 49.20p 48.40p 49.20p 40114
28/09/2023 49.20p 49.20p 48.40p 49.20p 47500
27/09/2023 49.20p 50.00p 48.40p 49.20p 38642
26/09/2023 49.20p 50.00p 48.40p 49.20p 20486
25/09/2023 49.20p 50.00p 48.40p 49.20p 192854
22/09/2023 49.20p 50.00p 48.40p 49.20p 88592
21/09/2023 48.00p 49.84p 47.75p 49.20p 408718
20/09/2023 48.00p 49.00p 47.00p 48.00p 113152
19/09/2023 47.50p 49.00p 47.20p 47.50p 67735
18/09/2023 46.50p 48.50p 46.00p 47.50p 112909
15/09/2023 46.25p 47.00p 45.50p 46.50p 75085
14/09/2023 46.75p 47.00p 45.55p 46.50p 217282
13/09/2023 47.50p 47.50p 46.05p 46.50p 611864
12/09/2023 48.00p 48.50p 47.00p 47.00p 488450
11/09/2023 48.00p 48.50p 47.00p 48.00p 66968
08/09/2023 48.50p 49.00p 47.26p 48.00p 71950
07/09/2023 48.50p 48.50p 47.00p 48.50p 177827
06/09/2023 48.50p 49.00p 48.00p 48.50p 790184
05/09/2023 51.00p 51.00p 48.00p 48.50p 509859
04/09/2023 51.00p 52.00p 50.13p 51.00p 51526
01/09/2023 49.50p 51.20p 49.36p 51.00p 130787
31/08/2023 50.50p 51.00p 49.13p 49.50p 95245
30/08/2023 51.00p 52.00p 50.00p 50.50p 582593
29/08/2023 51.50p 52.00p 50.26p 51.00p 266377
25/08/2023 52.00p 52.15p 51.00p 51.50p 602525
24/08/2023 53.30p 54.00p 51.00p 52.00p 130544
23/08/2023 53.30p 54.00p 50.85p 53.30p 1927079
22/08/2023 53.50p 54.00p 50.85p 53.60p 590587
21/08/2023 53.70p 54.00p 52.40p 53.50p 139693
18/08/2023 53.70p 53.90p 53.46p 53.70p 420390
17/08/2023 53.50p 54.00p 53.40p 53.70p 309096
16/08/2023 53.50p 53.50p 53.00p 53.50p 342805
15/08/2023 53.50p 53.62p 53.15p 53.50p 197962
14/08/2023 53.50p 54.00p 53.00p 53.50p 132504
11/08/2023 53.50p 54.00p 53.00p 53.50p 136609
10/08/2023 53.50p 54.00p 53.00p 53.50p 62123
09/08/2023 53.50p 54.00p 53.00p 53.50p 211820
08/08/2023 54.00p 55.00p 53.10p 53.50p 1374135
07/08/2023 53.50p 55.00p 53.37p 54.00p 129381
04/08/2023 55.00p 55.50p 53.00p 53.50p 1139720
03/08/2023 56.00p 57.00p 53.00p 54.60p 506932
02/08/2023 56.00p 57.00p 55.37p 56.00p 33916
01/08/2023 56.00p 56.24p 55.00p 56.00p 589237
31/07/2023 56.20p 57.00p 55.00p 56.00p 238934
28/07/2023 56.20p 57.00p 55.40p 56.20p 27442
27/07/2023 56.20p 57.00p 55.40p 56.20p 99170
26/07/2023 56.20p 56.60p 55.15p 56.20p 88384
25/07/2023 56.00p 57.00p 55.00p 56.60p 428883
24/07/2023 56.50p 57.00p 56.00p 56.50p 526264
21/07/2023 57.20p 57.20p 56.40p 56.70p 187431
20/07/2023 57.00p 58.00p 56.28p 57.20p 423006
19/07/2023 56.00p 57.39p 55.27p 57.00p 4362832
18/07/2023 56.50p 56.50p 55.00p 56.50p 677574
17/07/2023 56.00p 59.00p 55.00p 56.50p 532158
14/07/2023 55.00p 56.00p 54.40p 55.20p 292607
13/07/2023 56.00p 57.00p 54.00p 55.00p 193741
12/07/2023 56.00p 56.00p 55.24p 56.00p 59097
11/07/2023 56.50p 57.00p 55.00p 56.00p 188110
10/07/2023 57.00p 58.00p 56.00p 57.00p 570416
07/07/2023 58.00p 58.00p 56.00p 57.00p 55797
06/07/2023 58.00p 58.00p 57.06p 58.00p 43196
05/07/2023 58.00p 59.00p 57.00p 58.00p 84935
04/07/2023 57.50p 58.00p 57.06p 58.00p 86867
03/07/2023 57.50p 59.00p 57.00p 57.00p 167946
30/06/2023 57.50p 57.50p 57.00p 57.50p 11231
29/06/2023 58.00p 58.00p 57.00p 57.50p 55210
28/06/2023 58.50p 59.00p 57.00p 58.00p 91995
27/06/2023 58.50p 59.00p 58.00p 58.50p 50855
26/06/2023 58.50p 58.50p 58.00p 58.50p 105866
23/06/2023 58.50p 58.60p 58.00p 58.50p 78127
22/06/2023 59.00p 59.00p 58.00p 58.50p 56705
21/06/2023 59.00p 60.00p 58.00p 59.00p 95323
20/06/2023 59.50p 60.00p 58.10p 59.00p 157368
19/06/2023 59.50p 59.97p 59.00p 59.50p 444844
16/06/2023 60.30p 60.30p 59.00p 59.60p 220525
15/06/2023 60.30p 60.60p 60.00p 60.30p 50398
14/06/2023 60.50p 61.00p 60.00p 60.30p 376132
13/06/2023 61.50p 61.50p 60.00p 60.50p 119260
12/06/2023 62.00p 62.00p 61.00p 61.50p 177101
09/06/2023 61.50p 63.00p 61.00p 62.00p 113455
08/06/2023 62.00p 62.00p 61.00p 61.50p 72226
07/06/2023 62.00p 63.00p 60.02p 62.00p 177824
06/06/2023 62.00p 63.00p 61.00p 62.00p 44406
05/06/2023 62.50p 63.00p 61.58p 62.00p 77185
02/06/2023 62.50p 63.00p 62.00p 62.50p 65436
01/06/2023 62.50p 63.00p 62.00p 62.50p 578313
31/05/2023 62.50p 62.50p 62.00p 62.50p 494124
30/05/2023 62.50p 63.00p 61.25p 62.50p 147707
26/05/2023 62.50p 63.00p 62.00p 62.50p 120248
25/05/2023 62.50p 63.00p 62.00p 62.50p 86344
24/05/2023 64.00p 64.00p 62.00p 62.50p 214897
23/05/2023 64.00p 65.00p 63.26p 64.00p 61417
22/05/2023 64.00p 65.00p 63.26p 64.00p 52587
19/05/2023 64.50p 64.50p 63.26p 64.00p 30546
18/05/2023 64.50p 65.00p 63.00p 64.50p 153712
17/05/2023 64.50p 65.00p 64.00p 64.50p 47468
16/05/2023 64.30p 65.00p 64.00p 64.50p 78448
15/05/2023 64.00p 65.00p 63.60p 64.30p 51226
12/05/2023 64.00p 65.20p 63.00p 64.00p 117453
11/05/2023 64.50p 64.69p 63.00p 64.00p 118215
10/05/2023 64.50p 65.00p 64.06p 64.50p 197011
09/05/2023 65.20p 65.30p 64.00p 64.50p 261938
05/05/2023 65.50p 66.00p 64.25p 65.20p 153419
04/05/2023 66.50p 67.00p 65.00p 65.50p 235291
03/05/2023 68.50p 69.00p 64.50p 66.50p 298674
02/05/2023 68.50p 69.00p 68.00p 68.50p 1251083
28/04/2023 68.00p 69.00p 67.00p 68.50p 168225
27/04/2023 68.00p 69.00p 67.35p 68.00p 201847
26/04/2023 67.00p 68.80p 66.00p 68.00p 907755

*Close Price adjusted for both dividends and splits