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
26/04/2023 1,880.00p 1,919.75p 1,870.00p 1,875.00p 12759
25/04/2023 1,925.00p 1,925.00p 1,890.00p 1,890.00p 7336
24/04/2023 1,800.00p 1,900.00p 1,800.00p 1,900.00p 345422
21/04/2023 1,845.00p 1,880.00p 1,840.00p 1,870.00p 221856
20/04/2023 1,845.00p 1,900.00p 1,825.00p 1,825.00p 19659
19/04/2023 1,850.00p 1,867.10p 1,830.20p 1,850.00p 13771
18/04/2023 1,780.00p 1,875.00p 1,705.00p 1,840.00p 101296
17/04/2023 1,770.00p 1,810.00p 1,770.00p 1,800.00p 44023
14/04/2023 1,810.00p 1,810.00p 1,770.00p 1,795.00p 37672
13/04/2023 1,800.00p 1,845.00p 1,784.45p 1,800.00p 28426
12/04/2023 1,825.00p 1,830.00p 1,775.00p 1,800.00p 6976
11/04/2023 1,785.00p 1,845.00p 1,770.00p 1,820.00p 13869
06/04/2023 1,800.00p 1,845.00p 1,775.25p 1,835.00p 8680
05/04/2023 1,810.00p 1,825.00p 1,780.00p 1,795.00p 26244
04/04/2023 1,825.00p 1,867.50p 1,800.00p 1,850.00p 18095
03/04/2023 1,835.00p 1,840.00p 1,780.00p 1,790.00p 34148
31/03/2023 1,810.00p 1,860.00p 1,760.00p 1,850.00p 16022
30/03/2023 1,770.00p 1,800.00p 1,710.00p 1,790.00p 21267
29/03/2023 1,750.00p 1,794.00p 1,717.00p 1,770.00p 9778
28/03/2023 1,750.00p 1,751.25p 1,690.00p 1,722.50p 36440
27/03/2023 1,750.00p 1,759.00p 1,740.00p 1,750.00p 5863
24/03/2023 1,770.00p 1,800.55p 1,740.00p 1,760.00p 6232
23/03/2023 1,750.00p 1,835.00p 1,749.00p 1,780.00p 53967
22/03/2023 1,735.00p 1,770.93p 1,735.00p 1,760.00p 24567
21/03/2023 1,720.00p 1,762.50p 1,720.00p 1,740.00p 35585
20/03/2023 1,720.00p 1,795.00p 1,665.00p 1,690.00p 35599
17/03/2023 1,780.00p 1,815.00p 1,715.00p 1,730.00p 49204
16/03/2023 1,790.00p 1,828.50p 1,765.00p 1,765.00p 22327
15/03/2023 1,900.00p 1,900.00p 1,768.00p 1,790.00p 30599
14/03/2023 1,820.00p 1,855.00p 1,815.00p 1,830.00p 19144
13/03/2023 1,840.00p 1,890.00p 1,800.00p 1,815.00p 14336
10/03/2023 1,870.00p 1,900.00p 1,826.25p 1,885.00p 15990
09/03/2023 1,880.00p 1,945.00p 1,850.00p 1,875.00p 33198
08/03/2023 1,990.00p 1,990.00p 1,905.00p 1,910.00p 9831
07/03/2023 2,010.00p 2,028.25p 1,950.00p 1,980.00p 40873
06/03/2023 1,950.00p 2,030.00p 1,905.00p 2,000.00p 36970
03/03/2023 1,995.00p 2,035.00p 1,913.75p 2,000.00p 34675
02/03/2023 2,020.00p 2,050.00p 1,935.00p 1,935.00p 18448
01/03/2023 2,040.00p 2,100.00p 2,010.00p 2,010.00p 19425
28/02/2023 1,985.00p 2,100.00p 1,985.00p 2,100.00p 47575
27/02/2023 1,975.00p 2,016.50p 1,975.00p 1,985.00p 10486
24/02/2023 1,975.00p 2,000.00p 1,946.20p 1,975.00p 4962
23/02/2023 1,985.00p 1,990.00p 1,917.80p 1,952.50p 59715
22/02/2023 1,980.00p 2,000.00p 1,950.00p 1,950.00p 2300
21/02/2023 1,980.00p 2,000.00p 1,950.00p 2,000.00p 14543
20/02/2023 2,010.00p 2,013.99p 1,976.25p 1,995.00p 6092
17/02/2023 1,995.00p 2,010.00p 1,965.00p 1,990.00p 22858
16/02/2023 2,040.00p 2,041.60p 1,987.50p 2,010.00p 81262
15/02/2023 2,070.00p 2,105.00p 2,040.00p 2,050.00p 8763
14/02/2023 1,980.00p 2,100.00p 1,980.00p 2,080.00p 40124
13/02/2023 2,060.00p 2,061.20p 2,020.00p 2,025.00p 5023
10/02/2023 2,080.00p 2,090.00p 2,060.00p 2,060.00p 16467
09/02/2023 2,100.00p 2,100.00p 2,065.00p 2,085.00p 2805
08/02/2023 2,120.00p 2,130.00p 2,060.00p 2,080.00p 42532
07/02/2023 2,200.00p 2,210.00p 2,098.80p 2,150.00p 12219
06/02/2023 2,110.00p 2,180.00p 2,120.00p 2,150.00p 2214
03/02/2023 2,110.00p 2,273.00p 2,110.00p 2,160.00p 3296
02/02/2023 2,150.00p 2,200.60p 2,150.00p 2,190.00p 37107
01/02/2023 2,150.00p 2,200.00p 2,150.00p 2,185.00p 1139
31/01/2023 2,200.00p 2,226.00p 2,180.00p 2,190.00p 15596
30/01/2023 2,200.00p 2,218.20p 2,150.00p 2,200.00p 32548
27/01/2023 2,210.00p 2,227.90p 2,177.50p 2,190.00p 1714
26/01/2023 2,210.00p 2,230.00p 2,200.00p 2,200.00p 3273
25/01/2023 2,210.00p 2,250.00p 2,142.50p 2,250.00p 5192
24/01/2023 2,200.00p 2,200.00p 2,127.50p 2,135.00p 2246
23/01/2023 2,200.00p 2,188.00p 2,102.50p 2,160.00p 1496
20/01/2023 2,200.00p 2,200.00p 2,082.70p 2,130.00p 1833
19/01/2023 2,130.00p 2,220.00p 2,129.01p 2,130.00p 4521
18/01/2023 2,130.00p 2,200.00p 2,130.00p 2,150.00p 14965
17/01/2023 2,220.00p 2,220.00p 2,060.00p 2,060.00p 7140
16/01/2023 2,120.00p 2,250.00p 2,100.00p 2,230.00p 19378
13/01/2023 2,100.00p 2,184.91p 2,100.00p 2,150.00p 2889
12/01/2023 2,170.00p 2,197.00p 2,070.00p 2,100.00p 10716
11/01/2023 2,120.00p 2,120.00p 2,090.00p 2,090.00p 1077
10/01/2023 2,180.00p 2,180.00p 2,110.00p 2,110.00p 3054
09/01/2023 2,200.00p 2,297.00p 2,155.00p 2,165.00p 1028
06/01/2023 2,250.00p 2,250.00p 2,137.50p 2,250.00p 1863
05/01/2023 2,200.00p 2,250.00p 2,174.40p 2,250.00p 5315
04/01/2023 2,200.00p 2,200.00p 2,120.00p 2,200.00p 1092
03/01/2023 2,150.00p 2,150.00p 2,082.10p 2,150.00p 3551
30/12/2022 2,100.00p 2,120.00p 2,078.30p 2,120.00p 1084
29/12/2022 2,010.00p 2,143.50p 2,099.00p 2,115.00p 486
28/12/2022 2,010.00p 2,150.00p 1,995.00p 2,020.00p 3012
23/12/2022 2,100.00p 2,100.00p 2,060.00p 2,060.00p 128
22/12/2022 2,010.00p 2,090.00p 1,985.00p 2,020.00p 13288
21/12/2022 2,100.00p 2,134.20p 2,100.00p 2,100.00p 591
20/12/2022 2,080.00p 2,080.00p 2,015.00p 2,080.00p 1330
19/12/2022 2,050.00p 2,090.00p 2,050.00p 2,090.00p 828
16/12/2022 2,090.00p 2,101.50p 2,050.00p 2,070.00p 5428
15/12/2022 2,110.00p 2,150.00p 2,080.00p 2,150.00p 8125
14/12/2022 2,110.00p 2,155.00p 2,088.00p 2,100.00p 11316
13/12/2022 2,110.00p 2,220.00p 2,050.00p 2,110.00p 8688
12/12/2022 2,250.00p 2,097.50p 2,050.00p 2,080.00p 7396
09/12/2022 2,250.00p 2,250.00p 2,050.00p 2,075.00p 2226
08/12/2022 2,250.00p 2,250.00p 2,067.96p 2,250.00p 8782
07/12/2022 2,250.00p 2,250.00p 2,121.00p 2,175.00p 8348
06/12/2022 2,200.00p 2,250.00p 2,180.00p 2,250.00p 7179
05/12/2022 2,140.00p 2,250.00p 2,122.00p 2,250.00p 7599
02/12/2022 2,120.00p 2,190.00p 2,015.00p 2,190.00p 2874
01/12/2022 2,070.00p 2,100.00p 2,012.50p 2,100.00p 30965
30/11/2022 2,060.00p 2,100.00p 2,001.00p 2,085.00p 5930
29/11/2022 2,050.00p 2,121.15p 2,000.00p 2,025.00p 14707
28/11/2022 2,030.00p 2,055.00p 1,975.00p 1,975.00p 5873
25/11/2022 2,020.00p 2,050.00p 1,978.25p 1,992.50p 18693
24/11/2022 1,970.00p 2,050.00p 1,950.00p 2,050.00p 3326
23/11/2022 1,950.00p 1,971.25p 1,950.00p 1,955.00p 928
22/11/2022 2,050.00p 2,050.00p 1,928.00p 1,950.00p 33180
21/11/2022 2,030.00p 2,050.00p 1,920.75p 1,965.00p 115
18/11/2022 1,910.00p 1,960.00p 1,910.00p 1,930.00p 24405
17/11/2022 1,940.00p 1,980.00p 1,920.00p 1,920.00p 32891
16/11/2022 1,980.00p 2,000.00p 1,930.00p 2,000.00p 20956
15/11/2022 1,955.00p 2,040.00p 1,935.00p 1,935.00p 14965
14/11/2022 1,950.00p 2,000.00p 1,900.00p 2,000.00p 97062
11/11/2022 1,930.00p 1,950.00p 1,894.00p 1,915.00p 39128
10/11/2022 1,930.00p 1,950.00p 1,900.00p 1,900.00p 5901
09/11/2022 1,930.00p 2,030.00p 1,910.00p 1,927.50p 955
08/11/2022 1,930.00p 1,950.00p 1,900.30p 1,922.50p 3054
07/11/2022 1,910.00p 1,950.00p 1,805.00p 1,905.00p 11958
04/11/2022 1,925.00p 1,950.00p 1,905.00p 1,950.00p 3559
03/11/2022 1,945.00p 1,955.00p 1,875.00p 1,875.00p 86831
02/11/2022 1,950.00p 1,975.00p 1,910.00p 1,910.00p 27726
01/11/2022 1,930.00p 1,950.00p 1,900.00p 1,950.00p 52006
31/10/2022 1,870.00p 1,905.00p 1,900.00p 1,900.00p 0
28/10/2022 1,870.00p 1,975.00p 1,870.00p 1,905.00p 2023
27/10/2022 1,920.00p 1,950.00p 1,890.00p 1,950.00p 250929
26/10/2022 1,950.00p 2,000.00p 1,950.00p 1,950.00p 59402
25/10/2022 1,900.00p 1,974.80p 1,900.00p 1,940.00p 2471
24/10/2022 2,000.00p 2,000.00p 1,910.00p 1,925.00p 5590
21/10/2022 2,000.00p 1,975.00p 1,972.50p 1,972.50p 2110
20/10/2022 2,000.00p 1,972.00p 1,940.00p 1,967.50p 3777
19/10/2022 2,000.00p 2,000.00p 1,882.50p 2,000.00p 13130
18/10/2022 1,955.00p 1,955.00p 1,930.00p 1,945.00p 8660
17/10/2022 1,780.00p 1,960.00p 1,932.00p 1,947.50p 24045
14/10/2022 1,780.00p 1,974.80p 1,937.35p 1,962.50p 900
13/10/2022 1,780.00p 1,950.00p 1,730.00p 1,930.00p 10614
12/10/2022 1,875.00p 1,883.00p 1,720.90p 1,820.00p 3162
11/10/2022 1,910.00p 1,932.50p 1,910.00p 1,932.50p 123
10/10/2022 1,890.00p 1,942.50p 1,875.00p 1,897.50p 4008
07/10/2022 1,890.00p 1,945.00p 1,888.00p 1,925.00p 50211
06/10/2022 1,920.00p 1,930.00p 1,904.75p 1,930.00p 3481
05/10/2022 1,975.00p 1,940.00p 1,900.00p 1,930.00p 29641
04/10/2022 1,975.00p 1,925.00p 1,924.80p 1,925.00p 179
03/10/2022 1,975.00p 1,935.00p 1,893.60p 1,935.00p 699
30/09/2022 1,975.00p 1,975.00p 1,854.72p 1,890.00p 31113
29/09/2022 1,900.00p 1,975.00p 1,864.45p 1,975.00p 2944
28/09/2022 2,040.00p 2,040.00p 1,873.90p 2,000.00p 3418
27/09/2022 1,920.00p 1,979.00p 1,919.95p 1,950.00p 2010
26/09/2022 1,970.00p 2,025.30p 1,905.00p 1,945.00p 1107
23/09/2022 2,050.00p 2,121.10p 1,950.00p 2,000.00p 4829
22/09/2022 2,060.00p 2,162.70p 2,050.00p 2,100.00p 9445
21/09/2022 2,160.00p 2,180.00p 2,125.00p 2,150.00p 4105
20/09/2022 2,160.00p 2,180.00p 2,110.00p 2,125.00p 3070
16/09/2022 2,290.00p 2,290.00p 2,175.20p 2,200.00p 9330
15/09/2022 2,220.00p 2,250.00p 2,171.50p 2,200.00p 41489
14/09/2022 2,240.00p 2,250.00p 2,160.00p 2,200.00p 11019
13/09/2022 2,200.00p 2,250.00p 2,173.40p 2,225.00p 5419
12/09/2022 2,160.00p 2,240.00p 2,160.00p 2,200.00p 696
09/09/2022 2,230.00p 2,240.00p 2,130.80p 2,155.00p 445
08/09/2022 2,080.00p 2,240.00p 2,080.00p 2,145.00p 560
07/09/2022 2,110.00p 2,199.40p 2,100.00p 2,175.00p 1100
06/09/2022 2,110.00p 2,204.00p 2,110.00p 2,170.00p 944
05/09/2022 2,300.00p 2,300.00p 2,110.00p 2,110.00p 3174
02/09/2022 2,290.00p 2,300.00p 2,176.90p 2,255.00p 847
01/09/2022 2,300.00p 2,300.00p 2,200.00p 2,235.00p 3325
31/08/2022 2,300.00p 2,300.00p 2,175.00p 2,235.00p 858
30/08/2022 2,190.00p 2,310.00p 2,180.00p 2,245.00p 1390
26/08/2022 2,200.00p 2,290.00p 2,200.00p 2,240.00p 1959
25/08/2022 2,210.00p 2,245.00p 2,200.00p 2,245.00p 2504
24/08/2022 2,170.00p 2,274.23p 2,170.00p 2,225.00p 2665
23/08/2022 2,170.00p 2,279.20p 2,170.00p 2,220.00p 2039
22/08/2022 2,280.00p 2,290.00p 2,215.00p 2,230.00p 3922
19/08/2022 2,140.00p 2,300.00p 2,140.00p 2,290.00p 12340
18/08/2022 2,240.00p 2,270.00p 2,200.00p 2,220.00p 6102
17/08/2022 2,260.00p 2,270.00p 2,199.20p 2,240.00p 16805
16/08/2022 2,290.00p 2,290.00p 2,200.00p 2,225.00p 3262
15/08/2022 2,230.00p 2,235.00p 2,161.30p 2,235.00p 204
12/08/2022 2,230.00p 2,240.00p 2,120.00p 2,120.00p 8344
11/08/2022 2,300.00p 2,381.20p 2,250.00p 2,265.00p 10270
10/08/2022 2,390.00p 2,390.00p 2,295.00p 2,295.00p 29660
09/08/2022 2,350.00p 2,341.51p 2,281.00p 2,325.00p 13105
08/08/2022 2,350.00p 2,420.00p 2,270.00p 2,310.00p 3965
05/08/2022 2,400.00p 2,525.00p 2,332.00p 2,385.00p 4301
04/08/2022 2,300.00p 2,405.00p 2,300.00p 2,405.00p 5273
03/08/2022 2,230.00p 2,354.00p 2,245.00p 2,245.00p 9020
02/08/2022 2,230.00p 2,400.00p 2,191.60p 2,320.00p 2761
01/08/2022 2,200.00p 2,300.00p 2,180.00p 2,180.00p 3678
29/07/2022 2,250.00p 2,250.00p 2,100.00p 2,175.00p 711
28/07/2022 2,200.00p 2,300.00p 2,109.00p 2,200.00p 4813
27/07/2022 2,100.00p 2,175.00p 2,066.00p 2,135.00p 4268
26/07/2022 2,150.00p 2,150.00p 2,000.00p 2,100.00p 33155
25/07/2022 2,100.00p 2,150.00p 2,062.00p 2,150.00p 1776
22/07/2022 2,140.00p 2,100.00p 2,050.00p 2,050.00p 3583
21/07/2022 2,140.00p 2,140.00p 2,047.20p 2,140.00p 3775
20/07/2022 2,140.00p 2,180.00p 2,110.00p 2,110.00p 15882
19/07/2022 2,110.00p 2,150.00p 1,975.00p 2,110.00p 5369
18/07/2022 1,950.00p 2,086.00p 1,951.00p 2,040.00p 3476
15/07/2022 1,950.00p 2,044.00p 1,950.00p 2,000.00p 1645
14/07/2022 2,010.00p 2,169.80p 1,950.00p 2,000.00p 2741
13/07/2022 2,120.00p 2,190.00p 2,120.00p 2,160.00p 5693
12/07/2022 2,170.00p 2,200.00p 2,100.00p 2,180.00p 1840

*Close Price adjusted for both dividends and splits