Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
08/03/2024 66.00p 67.00p 65.35p 66.00p 68056
07/03/2024 66.00p 67.00p 65.00p 66.00p 238939
06/03/2024 65.50p 67.00p 65.00p 66.00p 237440
05/03/2024 66.00p 66.00p 65.07p 65.50p 339801
04/03/2024 66.00p 67.00p 65.02p 66.00p 134649
01/03/2024 66.00p 67.00p 65.00p 66.00p 189449
29/02/2024 66.00p 67.00p 65.00p 66.00p 172916
28/02/2024 66.50p 68.00p 65.00p 66.00p 383159
27/02/2024 69.00p 70.00p 65.00p 67.00p 3064852
26/02/2024 76.00p 76.75p 76.00p 76.40p 380091
23/02/2024 76.00p 77.00p 75.00p 76.00p 626630
22/02/2024 76.00p 76.98p 75.50p 76.20p 1461294
21/02/2024 76.00p 77.00p 75.25p 76.00p 3600144
20/02/2024 76.00p 77.00p 75.00p 76.00p 159325
19/02/2024 76.00p 77.00p 75.00p 76.00p 1617114
16/02/2024 74.50p 77.00p 72.71p 76.00p 1110959
15/02/2024 71.50p 75.00p 70.00p 74.50p 744203
14/02/2024 71.00p 73.00p 70.00p 71.50p 163667
13/02/2024 70.00p 72.70p 70.00p 71.20p 471031
12/02/2024 69.00p 71.00p 68.70p 70.00p 365432
09/02/2024 69.00p 70.00p 68.00p 69.00p 928211
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

*Close Price adjusted for both dividends and splits