Brooks Macdonald Group (BRK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brooks Macdonald Group

Date Open High Low Close* Volume
09/02/2024 1,890.00p 1,895.00p 1,750.00p 1,750.00p 25734
08/02/2024 1,800.00p 1,868.00p 1,790.00p 1,810.00p 13652
07/02/2024 1,795.00p 1,846.67p 1,790.00p 1,810.00p 15209
06/02/2024 1,780.00p 1,827.50p 1,780.00p 1,820.00p 11795
05/02/2024 1,800.00p 1,805.00p 1,782.00p 1,790.00p 8863
02/02/2024 1,800.00p 1,825.00p 1,790.00p 1,800.00p 1493
01/02/2024 1,800.00p 1,847.50p 1,790.00p 1,815.00p 2379
31/01/2024 1,875.00p 1,883.00p 1,800.00p 1,840.00p 12608
30/01/2024 1,800.00p 1,844.25p 1,800.00p 1,800.00p 3719
29/01/2024 1,850.00p 1,862.20p 1,760.00p 1,760.00p 2939
26/01/2024 1,800.00p 1,835.00p 1,755.00p 1,820.00p 5713
25/01/2024 1,750.00p 1,797.50p 1,715.00p 1,740.00p 4263
24/01/2024 1,750.00p 1,787.00p 1,735.00p 1,750.00p 12499
23/01/2024 1,750.00p 1,800.00p 1,750.00p 1,760.00p 10912
22/01/2024 1,775.00p 1,825.00p 1,775.00p 1,775.00p 1452
19/01/2024 1,755.00p 1,851.20p 1,755.00p 1,775.00p 7907
18/01/2024 1,805.00p 1,860.00p 1,750.00p 1,760.00p 32056
17/01/2024 1,855.00p 1,870.00p 1,795.00p 1,810.00p 20155
16/01/2024 1,800.00p 1,900.00p 1,800.00p 1,895.00p 3955
15/01/2024 1,865.00p 1,918.00p 1,865.00p 1,870.00p 16328
12/01/2024 1,900.00p 1,916.20p 1,833.00p 1,910.00p 9333
11/01/2024 1,810.00p 1,945.00p 1,780.00p 1,780.00p 3453
10/01/2024 1,820.00p 1,917.00p 1,820.00p 1,880.00p 48088
09/01/2024 1,850.00p 1,950.00p 1,850.00p 1,950.00p 9576
08/01/2024 1,850.00p 1,950.00p 1,805.00p 1,875.00p 19887
05/01/2024 1,800.00p 1,945.00p 1,800.00p 1,920.00p 3339
04/01/2024 1,830.00p 1,940.00p 1,830.00p 1,910.00p 15190
03/01/2024 1,850.00p 1,899.99p 1,850.00p 1,850.00p 1560
02/01/2024 1,945.00p 1,950.00p 1,829.50p 1,950.00p 16192
29/12/2023 1,950.00p 1,950.00p 1,847.00p 1,950.00p 2264
28/12/2023 1,840.00p 1,910.00p 1,840.00p 1,910.00p 3053
27/12/2023 1,850.00p 1,905.00p 1,792.50p 1,850.00p 7613
22/12/2023 1,770.00p 1,910.00p 1,760.00p 1,910.00p 2730
21/12/2023 1,880.00p 1,900.00p 1,755.00p 1,820.00p 24376
20/12/2023 1,880.00p 1,905.00p 1,755.00p 1,880.00p 14956
19/12/2023 1,775.00p 1,900.05p 1,775.00p 1,860.00p 7229
18/12/2023 1,905.00p 1,905.00p 1,875.00p 1,875.00p 7457
15/12/2023 1,750.00p 1,936.50p 1,750.00p 1,910.00p 42740
14/12/2023 1,850.00p 1,881.75p 1,800.00p 1,840.00p 9229
13/12/2023 1,750.00p 1,850.00p 1,750.00p 1,790.00p 12257
12/12/2023 1,840.00p 1,860.00p 1,755.00p 1,755.00p 18909
11/12/2023 1,870.00p 1,900.00p 1,800.00p 1,825.00p 2769
08/12/2023 1,885.00p 1,939.65p 1,850.00p 1,900.00p 3447
07/12/2023 1,915.00p 1,980.05p 1,850.00p 1,895.00p 36805
06/12/2023 1,875.00p 1,920.00p 1,860.00p 1,870.00p 3426
05/12/2023 1,900.00p 1,930.00p 1,870.00p 1,930.00p 9960
04/12/2023 1,805.00p 1,890.00p 1,805.00p 1,840.00p 6155
01/12/2023 1,920.00p 1,939.50p 1,755.00p 1,840.00p 15529
30/11/2023 2,030.00p 2,030.00p 1,920.00p 1,920.00p 11430
29/11/2023 1,940.00p 2,150.00p 1,929.40p 2,015.00p 16495
28/11/2023 1,940.00p 1,980.00p 1,896.45p 1,960.00p 18860
27/11/2023 1,855.00p 1,970.00p 1,855.00p 1,970.00p 17349
24/11/2023 1,860.00p 1,894.50p 1,830.00p 1,875.00p 8697
23/11/2023 1,835.00p 1,915.00p 1,810.80p 1,867.50p 7378
22/11/2023 1,850.00p 1,906.20p 1,817.90p 1,890.00p 1075
21/11/2023 1,885.00p 1,895.90p 1,838.20p 1,880.00p 51813
20/11/2023 1,920.00p 1,932.60p 1,885.00p 1,885.00p 13192
17/11/2023 1,925.00p 1,940.00p 1,755.00p 1,935.00p 17046
16/11/2023 1,925.00p 1,940.00p 1,920.00p 1,920.00p 6252
15/11/2023 1,920.00p 1,940.00p 1,920.00p 1,925.00p 26276
14/11/2023 1,890.00p 1,926.30p 1,885.00p 1,910.00p 6941
13/11/2023 1,800.00p 1,900.00p 1,800.00p 1,820.00p 7554
10/11/2023 1,865.00p 1,895.00p 1,865.00p 1,870.00p 6403
09/11/2023 1,895.00p 1,900.00p 1,870.00p 1,870.00p 9103
08/11/2023 1,840.00p 1,890.00p 1,776.00p 1,870.00p 80307
07/11/2023 1,835.00p 1,865.00p 1,825.00p 1,830.00p 14381
06/11/2023 1,820.00p 1,837.60p 1,810.00p 1,815.00p 25927
03/11/2023 1,750.00p 1,828.80p 1,750.00p 1,750.00p 4324
02/11/2023 1,650.00p 1,820.00p 1,650.00p 1,750.00p 6217
01/11/2023 1,780.00p 1,795.00p 1,780.00p 1,795.00p 3678
31/10/2023 1,775.00p 1,795.00p 1,775.00p 1,790.00p 3877
30/10/2023 1,775.00p 1,784.80p 1,760.00p 1,780.00p 4327
27/10/2023 1,765.00p 1,785.00p 1,765.00p 1,785.00p 1064
26/10/2023 1,770.00p 1,784.80p 1,760.00p 1,760.00p 7391
25/10/2023 1,755.00p 1,777.25p 1,755.00p 1,765.00p 2383
24/10/2023 1,760.00p 1,772.00p 1,750.00p 1,765.00p 4170
23/10/2023 1,760.00p 1,790.00p 1,760.00p 1,760.00p 6615
20/10/2023 1,745.00p 1,774.50p 1,740.00p 1,740.00p 8982
19/10/2023 1,765.00p 1,774.39p 1,750.00p 1,755.00p 2780
18/10/2023 1,765.00p 1,784.25p 1,740.00p 1,755.00p 13366
17/10/2023 1,795.00p 1,800.00p 1,750.00p 1,750.00p 11018
16/10/2023 1,730.00p 1,790.50p 1,730.00p 1,772.50p 17980
13/10/2023 1,760.00p 1,800.00p 1,733.75p 1,755.00p 16827
12/10/2023 1,615.00p 1,690.00p 1,595.00p 1,650.00p 33400
11/10/2023 1,610.00p 1,649.00p 1,560.00p 1,590.00p 4324
10/10/2023 1,640.00p 1,695.00p 1,600.00p 1,600.00p 6672
09/10/2023 1,640.00p 1,695.00p 1,630.00p 1,640.00p 8381
06/10/2023 1,650.00p 1,695.00p 1,612.55p 1,625.00p 12261
05/10/2023 1,615.00p 1,650.00p 1,555.00p 1,650.00p 5213
04/10/2023 1,640.00p 1,664.81p 1,425.90p 1,600.00p 18547
03/10/2023 1,700.00p 1,700.00p 1,620.00p 1,625.00p 19912
02/10/2023 1,670.00p 1,695.00p 1,665.00p 1,665.00p 54132
29/09/2023 1,720.00p 1,734.85p 1,650.00p 1,665.00p 10343
28/09/2023 1,750.00p 1,750.00p 1,720.00p 1,720.00p 3373
27/09/2023 1,750.00p 1,751.00p 1,720.00p 1,730.00p 2933
26/09/2023 1,740.00p 1,760.00p 1,740.00p 1,745.00p 2370
25/09/2023 1,770.00p 1,795.00p 1,725.40p 1,740.00p 25145
22/09/2023 1,805.00p 1,825.00p 1,770.00p 1,770.00p 9062
21/09/2023 1,830.00p 1,830.00p 1,805.00p 1,810.00p 5615
20/09/2023 1,900.00p 1,900.00p 1,865.00p 1,870.00p 7542
19/09/2023 1,900.00p 1,912.40p 1,850.00p 1,870.00p 25306
18/09/2023 1,995.00p 1,995.00p 1,899.13p 1,900.00p 8308
15/09/2023 1,880.00p 1,913.95p 1,850.00p 1,850.00p 6378
14/09/2023 1,915.00p 1,923.00p 1,868.00p 1,885.00p 15359
13/09/2023 1,940.00p 1,960.00p 1,915.00p 1,930.00p 5387
12/09/2023 1,895.00p 1,965.00p 1,885.00p 1,945.00p 7123
11/09/2023 1,950.00p 1,997.50p 1,875.00p 1,875.00p 8947
08/09/2023 1,940.00p 1,995.00p 1,931.95p 1,970.00p 10061
07/09/2023 1,970.00p 1,985.00p 1,955.00p 1,960.00p 6400
06/09/2023 1,970.00p 1,977.75p 1,963.95p 1,970.00p 3157
05/09/2023 1,960.00p 1,995.00p 1,930.00p 1,955.00p 3565
04/09/2023 2,040.00p 2,040.00p 1,950.00p 1,950.00p 1060
01/09/2023 1,965.00p 2,000.00p 1,950.00p 2,000.00p 2912
31/08/2023 1,950.00p 2,040.00p 1,950.00p 1,950.00p 2280
30/08/2023 1,980.00p 2,000.00p 1,940.00p 2,000.00p 5117
29/08/2023 1,940.00p 2,004.00p 1,940.00p 1,940.00p 3869
25/08/2023 1,975.00p 2,007.50p 1,960.00p 2,007.50p 1827
24/08/2023 2,000.00p 2,015.50p 1,940.00p 1,940.00p 6208
23/08/2023 1,990.00p 2,010.00p 1,989.30p 2,010.00p 699
22/08/2023 2,050.00p 2,050.00p 1,950.00p 2,000.00p 1239
21/08/2023 2,010.00p 2,030.00p 1,995.00p 2,010.00p 2496
18/08/2023 2,030.00p 2,036.20p 2,020.00p 2,035.00p 1109
17/08/2023 2,050.00p 2,035.00p 2,026.00p 2,035.00p 601
16/08/2023 2,050.00p 2,049.70p 2,025.00p 2,035.00p 3129
15/08/2023 2,050.00p 2,050.00p 2,018.00p 2,020.00p 1225
14/08/2023 2,000.00p 2,050.00p 2,000.00p 2,050.00p 814
11/08/2023 2,010.00p 2,030.00p 2,010.00p 2,030.00p 6163
10/08/2023 2,000.00p 2,050.00p 2,000.00p 2,020.00p 4622
09/08/2023 2,000.00p 2,068.00p 2,000.00p 2,050.00p 5193
08/08/2023 2,000.00p 2,090.00p 2,000.00p 2,050.00p 4572
07/08/2023 2,000.00p 2,090.00p 2,000.00p 2,070.00p 4598
04/08/2023 2,040.00p 2,080.00p 2,040.00p 2,080.00p 4169
03/08/2023 2,120.00p 2,150.00p 1,960.00p 2,080.00p 55206
02/08/2023 2,080.00p 2,090.00p 2,030.00p 2,030.00p 3280
01/08/2023 2,100.00p 2,141.00p 2,100.00p 2,100.00p 1745
31/07/2023 2,130.00p 2,140.00p 2,050.00p 2,110.00p 9354
28/07/2023 2,190.00p 2,190.00p 2,090.00p 2,100.00p 1513
27/07/2023 2,090.00p 2,125.00p 2,086.00p 2,090.00p 2025
26/07/2023 2,090.00p 2,150.00p 2,086.00p 2,090.00p 1206
25/07/2023 2,110.00p 2,125.00p 2,050.00p 2,100.00p 5500
24/07/2023 2,080.00p 2,121.20p 2,080.00p 2,100.00p 2503
21/07/2023 2,130.00p 2,130.00p 2,090.00p 2,110.00p 7900
20/07/2023 2,190.00p 2,190.00p 2,090.00p 2,130.00p 2701
19/07/2023 2,090.00p 2,160.00p 2,090.00p 2,160.00p 3049
18/07/2023 2,100.00p 2,186.27p 2,090.00p 2,140.00p 131570
17/07/2023 2,100.00p 2,120.00p 2,050.00p 2,100.00p 11408
14/07/2023 2,140.00p 2,260.00p 2,050.00p 2,090.00p 16778
13/07/2023 2,200.00p 2,220.00p 2,110.00p 2,140.00p 30689
12/07/2023 2,200.00p 2,240.00p 2,180.00p 2,240.00p 153571
11/07/2023 2,220.00p 2,300.00p 2,160.00p 2,180.00p 6266
10/07/2023 2,180.00p 2,200.00p 2,150.00p 2,150.00p 20058
07/07/2023 2,180.00p 2,212.00p 2,140.00p 2,160.00p 3818
06/07/2023 2,170.00p 2,200.00p 2,125.00p 2,190.00p 12059
05/07/2023 2,100.00p 2,190.00p 2,100.00p 2,140.00p 3774
04/07/2023 2,120.00p 2,150.00p 2,060.00p 2,140.00p 3136
03/07/2023 2,030.00p 2,125.00p 2,030.00p 2,110.00p 5081
30/06/2023 2,160.00p 2,160.00p 2,060.50p 2,160.00p 4463
29/06/2023 2,090.00p 2,090.00p 2,020.00p 2,080.00p 1986
28/06/2023 2,040.00p 2,100.00p 2,030.00p 2,100.00p 2341
27/06/2023 2,000.00p 2,080.00p 2,000.00p 2,050.00p 19922
26/06/2023 2,000.00p 2,040.00p 1,933.35p 2,000.00p 104660
23/06/2023 2,000.00p 2,050.00p 1,960.00p 2,010.00p 71611
22/06/2023 1,980.00p 2,050.00p 1,950.00p 1,990.00p 93129
21/06/2023 1,915.00p 1,985.00p 1,915.00p 1,985.00p 33835
20/06/2023 1,935.00p 1,950.00p 1,880.00p 1,940.00p 253218
19/06/2023 1,850.00p 1,885.00p 1,840.00p 1,850.00p 16272
16/06/2023 1,850.00p 1,900.00p 1,850.00p 1,875.00p 10579
15/06/2023 1,855.00p 1,910.00p 1,818.10p 1,895.00p 19334
14/06/2023 1,795.00p 1,910.00p 1,795.00p 1,865.00p 3959
13/06/2023 1,800.00p 1,875.60p 1,790.00p 1,875.00p 10071
12/06/2023 1,815.00p 1,900.00p 1,795.00p 1,800.00p 10668
09/06/2023 1,810.00p 1,875.00p 1,810.00p 1,870.00p 6563
08/06/2023 1,795.00p 1,890.00p 1,790.00p 1,875.00p 8323
07/06/2023 1,860.00p 1,884.00p 1,790.00p 1,835.00p 50734
06/06/2023 1,870.00p 1,892.00p 1,850.00p 1,880.00p 13178
05/06/2023 1,875.00p 1,892.50p 1,870.00p 1,890.00p 15280
02/06/2023 1,925.00p 1,930.00p 1,870.00p 1,870.00p 3566
01/06/2023 1,880.00p 1,925.00p 1,870.00p 1,925.00p 7016
31/05/2023 1,875.00p 1,920.00p 1,864.00p 1,870.00p 4323
30/05/2023 1,865.00p 1,900.40p 1,830.00p 1,830.00p 4371
26/05/2023 1,925.00p 1,925.00p 1,845.00p 1,865.00p 9583
25/05/2023 1,900.00p 1,955.00p 1,850.00p 1,865.00p 9624
24/05/2023 1,890.00p 1,916.25p 1,865.80p 1,875.00p 16258
23/05/2023 1,900.00p 1,920.00p 1,890.00p 1,890.00p 6338
22/05/2023 1,920.00p 1,920.00p 1,882.00p 1,890.00p 139864
19/05/2023 1,885.00p 1,898.75p 1,850.00p 1,890.00p 12216
18/05/2023 1,840.00p 1,870.00p 1,840.00p 1,870.00p 4871
17/05/2023 1,950.00p 1,970.00p 1,839.00p 1,850.00p 8725
16/05/2023 1,925.00p 1,936.25p 1,860.00p 1,860.00p 7241
15/05/2023 1,935.00p 1,950.00p 1,920.00p 1,930.00p 9266
12/05/2023 1,925.00p 1,945.50p 1,920.30p 1,935.00p 14538
11/05/2023 1,940.00p 1,958.00p 1,910.00p 1,925.00p 6632
10/05/2023 1,965.00p 1,982.50p 1,920.00p 1,945.00p 38769
09/05/2023 1,985.00p 1,995.00p 1,950.00p 1,970.00p 40250
05/05/2023 1,970.00p 2,000.00p 1,950.00p 1,950.00p 15515
04/05/2023 1,965.00p 2,030.00p 1,965.00p 1,975.00p 102601
03/05/2023 1,970.00p 1,985.00p 1,960.00p 1,980.00p 6734
02/05/2023 1,970.00p 2,022.50p 1,935.00p 1,935.00p 24843
28/04/2023 1,890.00p 1,930.00p 1,870.00p 1,905.00p 237259
27/04/2023 1,900.00p 1,945.00p 1,870.00p 1,870.00p 16836

*Close Price adjusted for both dividends and splits