Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/09/2021 107.50p 109.00p 106.00p 107.50p 2363021
22/09/2021 107.50p 108.82p 106.45p 107.50p 149281
21/09/2021 108.00p 109.00p 105.00p 107.50p 105332
20/09/2021 109.00p 109.90p 107.00p 108.00p 14709390
17/09/2021 109.50p 110.00p 107.00p 109.00p 3645250
16/09/2021 109.50p 110.24p 107.00p 108.00p 778140
15/09/2021 106.50p 111.90p 105.00p 110.00p 796879
14/09/2021 105.00p 108.00p 104.65p 106.50p 116063
13/09/2021 104.00p 106.00p 103.00p 105.00p 99999
10/09/2021 104.00p 104.74p 102.00p 104.00p 277454
09/09/2021 104.50p 105.50p 103.00p 103.00p 18161
08/09/2021 104.50p 105.50p 104.00p 104.50p 48927
07/09/2021 104.50p 105.55p 103.00p 104.50p 49983
06/09/2021 103.00p 105.55p 102.00p 103.00p 286785
03/09/2021 103.00p 104.00p 102.60p 103.00p 67426
02/09/2021 103.00p 103.64p 102.50p 103.00p 45092
01/09/2021 102.75p 103.70p 101.10p 103.00p 338070
31/08/2021 103.50p 104.00p 102.45p 103.00p 363094
30/08/2021 103.00p 104.00p 101.00p 103.50p 98043
27/08/2021 103.00p 104.00p 101.00p 103.50p 98043
26/08/2021 102.50p 104.00p 101.05p 103.00p 1193177
25/08/2021 103.00p 105.00p 102.00p 103.00p 569793
24/08/2021 102.00p 105.75p 101.00p 102.00p 192258
23/08/2021 100.50p 104.00p 99.97p 102.50p 93100
20/08/2021 100.90p 103.00p 99.00p 103.00p 67201
19/08/2021 102.00p 103.00p 99.80p 100.90p 22201
18/08/2021 102.00p 103.00p 101.00p 102.00p 67580
17/08/2021 102.00p 103.00p 101.00p 102.00p 57675
16/08/2021 102.50p 103.67p 101.00p 102.00p 68432
13/08/2021 104.00p 104.34p 102.50p 102.50p 1041656
12/08/2021 104.50p 105.00p 103.00p 104.00p 387362
11/08/2021 104.00p 106.00p 103.00p 105.00p 2070461
10/08/2021 101.00p 105.00p 101.00p 104.00p 1145557
09/08/2021 100.50p 102.00p 100.50p 101.00p 78228
06/08/2021 101.00p 102.50p 100.10p 101.00p 1153315
05/08/2021 102.50p 104.20p 100.00p 100.00p 752619
04/08/2021 102.50p 105.00p 102.00p 103.50p 1155898
03/08/2021 104.50p 106.00p 102.20p 102.50p 263225
02/08/2021 102.00p 108.00p 101.99p 103.00p 621832
30/07/2021 95.50p 103.00p 95.00p 100.50p 325674
29/07/2021 92.00p 96.25p 91.00p 95.50p 99711
28/07/2021 89.50p 93.18p 89.00p 92.00p 209934
27/07/2021 89.50p 89.85p 89.15p 89.50p 100356
26/07/2021 89.00p 90.00p 87.25p 89.20p 1193228
23/07/2021 89.00p 89.00p 88.15p 89.00p 128114
22/07/2021 89.50p 90.00p 88.00p 89.00p 226962
21/07/2021 89.50p 90.00p 88.27p 89.50p 70813
20/07/2021 89.00p 91.00p 87.00p 89.40p 175385
19/07/2021 95.50p 95.50p 87.00p 88.00p 388052
16/07/2021 97.00p 97.00p 95.00p 95.50p 158506
15/07/2021 98.00p 98.00p 96.00p 97.00p 505215
14/07/2021 98.00p 99.00p 97.00p 98.00p 119312
13/07/2021 99.50p 101.00p 97.00p 98.00p 514417
12/07/2021 99.00p 101.00p 98.25p 99.50p 58292
09/07/2021 99.50p 101.00p 97.00p 99.00p 902058
08/07/2021 98.50p 100.00p 97.00p 99.50p 463448
07/07/2021 98.50p 99.50p 97.00p 98.50p 385395
06/07/2021 99.00p 100.00p 97.00p 98.00p 130147
05/07/2021 98.50p 100.00p 97.00p 99.00p 100687
02/07/2021 99.00p 100.00p 97.00p 98.50p 550966
01/07/2021 98.00p 99.75p 95.00p 99.00p 236637
30/06/2021 99.50p 101.00p 95.00p 97.00p 42601952
29/06/2021 101.25p 102.00p 96.40p 99.50p 1169653
28/06/2021 103.00p 104.00p 100.36p 101.25p 175326
25/06/2021 104.75p 105.00p 102.00p 103.00p 693894
24/06/2021 105.75p 106.00p 104.15p 104.75p 187208
23/06/2021 103.00p 106.00p 102.38p 105.75p 549777
22/06/2021 105.00p 105.50p 101.50p 102.00p 895288
21/06/2021 105.75p 106.50p 104.99p 105.00p 723069
18/06/2021 106.00p 108.00p 105.00p 105.75p 1188187
17/06/2021 106.00p 106.24p 105.45p 106.00p 817172
16/06/2021 106.00p 106.50p 105.00p 106.00p 1182527
15/06/2021 106.00p 106.50p 105.25p 106.00p 1031249
14/06/2021 105.50p 106.00p 104.00p 106.00p 75398
11/06/2021 105.50p 106.21p 104.80p 105.50p 315537
10/06/2021 105.25p 105.50p 104.54p 105.50p 103669
09/06/2021 105.00p 106.00p 103.90p 105.25p 569124
08/06/2021 105.00p 108.00p 104.00p 105.00p 299606
07/06/2021 103.50p 107.00p 103.00p 105.00p 390632
04/06/2021 101.75p 105.00p 101.50p 103.50p 215964
03/06/2021 100.00p 103.00p 100.00p 101.75p 560911
02/06/2021 99.00p 101.18p 98.45p 100.00p 1565190
01/06/2021 102.50p 105.00p 102.50p 103.50p 94822
31/05/2021 102.00p 104.00p 101.00p 102.50p 92138
28/05/2021 102.00p 104.00p 101.00p 102.50p 92138
27/05/2021 101.50p 103.00p 101.50p 102.00p 23919
26/05/2021 101.50p 101.99p 101.50p 101.50p 54060
25/05/2021 102.00p 104.00p 101.50p 101.50p 165403
24/05/2021 101.50p 103.00p 101.50p 102.00p 89531
21/05/2021 101.50p 102.00p 100.00p 101.50p 202590
20/05/2021 100.00p 102.00p 100.00p 101.50p 160063
19/05/2021 99.20p 100.40p 99.05p 99.20p 104715
18/05/2021 99.50p 101.00p 99.00p 99.20p 137254
17/05/2021 98.20p 101.00p 97.40p 99.50p 282892
14/05/2021 98.20p 98.90p 97.40p 98.20p 25782
13/05/2021 100.00p 101.00p 97.40p 98.20p 44530
12/05/2021 100.00p 102.00p 97.00p 101.00p 109255
11/05/2021 101.00p 102.00p 98.17p 100.00p 112028
10/05/2021 96.50p 104.00p 96.50p 103.00p 400621
07/05/2021 95.50p 97.00p 93.00p 97.00p 80456
06/05/2021 92.50p 97.00p 92.25p 95.50p 488288
05/05/2021 92.00p 95.00p 89.00p 92.80p 325686
04/05/2021 94.50p 95.00p 91.05p 93.00p 134451
03/05/2021 93.00p 94.90p 92.00p 94.50p 434965
30/04/2021 93.00p 94.90p 92.00p 94.50p 334965
29/04/2021 92.50p 94.00p 92.25p 94.00p 172453
28/04/2021 92.00p 93.00p 91.00p 92.50p 448994
27/04/2021 91.50p 93.00p 90.55p 91.80p 248484
26/04/2021 91.50p 93.00p 91.00p 91.50p 140890
23/04/2021 91.50p 93.00p 89.00p 91.50p 196134
22/04/2021 91.50p 93.00p 90.51p 91.50p 122753
21/04/2021 91.50p 93.00p 86.00p 91.50p 1244234
20/04/2021 90.50p 93.00p 88.00p 93.00p 2065036
19/04/2021 86.00p 90.00p 85.00p 87.00p 476128
16/04/2021 85.00p 89.00p 85.00p 86.00p 270622
15/04/2021 85.50p 86.00p 84.00p 85.00p 59862
14/04/2021 85.50p 85.50p 85.12p 85.50p 39737
13/04/2021 85.50p 89.00p 85.00p 85.50p 110084
12/04/2021 82.50p 88.00p 82.50p 87.00p 249423
09/04/2021 80.00p 84.90p 80.00p 82.50p 218303
08/04/2021 81.00p 81.92p 79.56p 80.00p 45036
07/04/2021 80.00p 82.00p 79.55p 81.00p 71865
06/04/2021 79.50p 82.00p 78.60p 80.00p 252785
05/04/2021 77.50p 80.90p 77.05p 79.50p 59782
02/04/2021 77.50p 80.90p 77.05p 79.50p 59782
01/04/2021 77.50p 80.90p 77.05p 79.50p 59782
31/03/2021 76.00p 78.00p 75.65p 77.50p 57446
30/03/2021 74.00p 77.50p 74.00p 77.50p 280476
29/03/2021 73.00p 75.00p 73.00p 74.00p 115444
26/03/2021 74.50p 76.00p 72.00p 74.00p 84208
25/03/2021 74.00p 74.92p 73.70p 74.50p 114622
24/03/2021 73.50p 75.00p 73.00p 74.00p 202662
23/03/2021 71.50p 75.99p 71.50p 73.00p 233571
22/03/2021 71.50p 73.00p 71.00p 71.50p 99921
19/03/2021 71.50p 73.00p 71.00p 71.50p 224238
18/03/2021 72.00p 72.50p 71.00p 71.50p 56214
17/03/2021 70.50p 74.50p 70.16p 72.00p 55281
16/03/2021 70.00p 71.00p 70.00p 70.50p 173836
15/03/2021 68.50p 71.00p 67.00p 70.00p 34897
12/03/2021 69.00p 69.00p 68.26p 68.50p 71504
11/03/2021 68.50p 71.00p 67.00p 69.00p 35895
10/03/2021 68.50p 69.01p 67.39p 68.50p 38742
09/03/2021 69.00p 70.00p 67.00p 70.00p 41392
08/03/2021 69.50p 71.00p 67.00p 69.00p 77560
05/03/2021 70.00p 70.00p 69.50p 69.50p 35687
04/03/2021 70.00p 71.00p 69.10p 70.00p 27385
03/03/2021 70.00p 71.00p 69.80p 71.00p 99388
02/03/2021 68.75p 70.14p 68.05p 70.00p 35368
01/03/2021 67.50p 69.00p 67.00p 68.00p 50467
26/02/2021 67.50p 68.94p 67.00p 67.00p 21337
25/02/2021 67.00p 69.00p 67.00p 67.50p 30677
24/02/2021 67.00p 68.00p 66.00p 68.00p 82411
23/02/2021 67.75p 67.75p 67.00p 67.00p 41599
22/02/2021 67.75p 68.12p 67.00p 67.75p 68512
19/02/2021 67.50p 71.00p 66.50p 67.75p 2349077
18/02/2021 67.50p 67.74p 66.00p 67.50p 531733
17/02/2021 66.25p 69.00p 66.25p 69.00p 522890
16/02/2021 66.75p 67.35p 66.00p 66.00p 191126
15/02/2021 67.50p 68.00p 67.00p 67.50p 517446
12/02/2021 68.50p 68.50p 67.10p 67.50p 155921
11/02/2021 68.50p 68.50p 67.00p 68.50p 96724
10/02/2021 68.50p 70.00p 67.00p 68.00p 849024
09/02/2021 70.00p 71.45p 67.00p 70.00p 178781
08/02/2021 67.25p 68.00p 66.50p 66.50p 65350
05/02/2021 67.25p 67.30p 66.85p 67.25p 58778
04/02/2021 67.25p 67.30p 66.65p 67.25p 8610
03/02/2021 67.25p 67.30p 65.00p 67.25p 142107
02/02/2021 67.50p 67.50p 66.50p 67.25p 66275
01/02/2021 67.25p 67.75p 66.50p 67.75p 71623
29/01/2021 67.25p 67.40p 65.00p 67.25p 135452
28/01/2021 67.25p 67.50p 66.50p 67.25p 91901
27/01/2021 67.50p 68.00p 66.60p 67.50p 107498
26/01/2021 66.75p 68.87p 66.65p 68.00p 110718
25/01/2021 66.50p 67.00p 66.50p 66.50p 243112
22/01/2021 66.50p 66.90p 66.00p 66.50p 203698
21/01/2021 66.50p 67.00p 66.06p 67.00p 356058
20/01/2021 66.25p 68.00p 66.00p 66.50p 144803
19/01/2021 64.25p 67.00p 64.22p 66.25p 82564
18/01/2021 64.75p 65.13p 63.50p 64.25p 81194
15/01/2021 64.75p 66.00p 62.50p 64.75p 2463281
14/01/2021 63.75p 65.90p 63.75p 64.75p 129839
13/01/2021 63.75p 65.00p 63.08p 63.75p 53975
12/01/2021 62.00p 65.00p 62.00p 64.50p 79933
11/01/2021 63.00p 63.00p 61.00p 62.00p 164778
08/01/2021 63.00p 63.00p 62.00p 63.00p 71112
07/01/2021 63.00p 63.50p 61.10p 63.00p 65789
06/01/2021 63.00p 64.00p 59.50p 63.00p 76922
05/01/2021 64.50p 64.50p 62.00p 63.00p 48386
04/01/2021 65.50p 67.00p 63.00p 64.50p 460474
31/12/2020 66.00p 66.50p 64.00p 65.50p 62328
30/12/2020 64.00p 67.00p 63.64p 66.00p 627868
24/12/2020 54.50p 58.00p 53.88p 58.00p 177507
23/12/2020 54.50p 55.97p 53.10p 54.50p 115452
22/12/2020 54.00p 55.08p 53.10p 54.50p 83720
21/12/2020 56.50p 56.50p 53.00p 54.00p 383648
18/12/2020 57.00p 57.40p 56.00p 57.00p 2788277
17/12/2020 54.50p 57.70p 54.50p 57.00p 1071548
16/12/2020 52.75p 55.85p 52.40p 54.50p 149529
15/12/2020 52.75p 53.30p 52.55p 52.75p 62403
14/12/2020 52.75p 53.40p 52.00p 52.75p 365083

*Close Price adjusted for both dividends and splits