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
16/03/2022 2,150.00p 2,240.00p 2,105.40p 2,240.00p 7626
15/03/2022 2,120.00p 2,150.00p 2,079.70p 2,150.00p 2421
14/03/2022 2,070.00p 2,166.90p 2,070.00p 2,130.00p 7170
11/03/2022 2,100.00p 2,180.00p 2,100.00p 2,125.00p 7469
10/03/2022 2,150.00p 2,250.00p 2,100.00p 2,100.00p 4377
09/03/2022 2,100.00p 2,180.00p 2,082.40p 2,180.00p 7668
08/03/2022 2,100.00p 2,130.00p 2,036.40p 2,130.00p 3197
07/03/2022 2,100.00p 2,150.00p 1,960.00p 2,120.00p 13007
04/03/2022 2,310.00p 2,323.20p 2,156.50p 2,180.00p 23218
03/03/2022 2,400.00p 2,423.40p 2,325.00p 2,325.00p 10159
02/03/2022 2,360.00p 2,450.00p 2,303.60p 2,450.00p 4302
01/03/2022 2,340.00p 2,400.00p 2,295.00p 2,400.00p 4863
28/02/2022 2,280.00p 2,380.00p 2,245.40p 2,325.00p 8811
25/02/2022 2,300.00p 2,340.00p 2,259.80p 2,315.00p 17897
24/02/2022 2,290.00p 2,400.00p 2,241.00p 2,255.00p 4834
23/02/2022 2,330.00p 2,365.00p 2,280.00p 2,280.00p 5694
22/02/2022 2,350.00p 2,431.00p 2,300.00p 2,300.00p 7784
21/02/2022 2,470.00p 2,526.80p 2,380.00p 2,380.00p 10095
18/02/2022 2,470.00p 2,500.00p 2,384.40p 2,500.00p 2839
17/02/2022 2,350.00p 2,416.60p 2,364.80p 2,410.00p 5770
16/02/2022 2,350.00p 2,433.40p 2,350.00p 2,350.00p 60090
15/02/2022 2,350.00p 2,419.20p 2,310.00p 2,385.00p 1385
14/02/2022 2,340.00p 2,348.80p 2,307.88p 2,310.00p 2131
11/02/2022 2,320.00p 2,350.00p 2,300.00p 2,350.00p 136256
10/02/2022 2,300.00p 2,318.20p 2,294.50p 2,305.00p 1061
09/02/2022 2,300.00p 2,326.00p 2,290.00p 2,300.00p 4007
08/02/2022 2,360.00p 2,388.00p 2,249.54p 2,290.00p 11028
07/02/2022 2,500.00p 2,417.50p 2,400.00p 2,415.00p 1091
04/02/2022 2,500.00p 2,549.30p 2,410.00p 2,430.00p 15929
03/02/2022 2,570.00p 2,570.00p 2,460.00p 2,500.00p 4601
02/02/2022 2,540.00p 2,541.24p 2,513.00p 2,535.00p 5598
01/02/2022 2,540.00p 2,570.00p 2,520.00p 2,540.00p 3311
31/01/2022 2,500.00p 2,590.00p 2,500.00p 2,540.00p 20148
28/01/2022 2,460.00p 2,500.00p 2,375.40p 2,490.00p 4358
27/01/2022 2,460.00p 2,492.00p 2,400.00p 2,400.00p 4942
26/01/2022 2,500.00p 2,530.00p 2,470.00p 2,520.00p 5418
25/01/2022 2,480.00p 2,510.00p 2,430.00p 2,430.00p 2676
24/01/2022 2,550.00p 2,600.40p 2,480.00p 2,480.00p 6938
21/01/2022 2,600.00p 2,620.00p 2,540.00p 2,620.00p 8182
20/01/2022 2,680.00p 2,700.00p 2,610.00p 2,610.00p 13354
19/01/2022 2,590.00p 2,700.00p 2,560.00p 2,675.00p 9791
18/01/2022 2,620.00p 2,637.00p 2,590.00p 2,635.00p 4025
17/01/2022 2,620.00p 2,641.61p 2,610.00p 2,620.00p 4575
14/01/2022 2,600.00p 2,616.00p 2,556.59p 2,580.00p 1732
13/01/2022 2,650.00p 2,672.50p 2,620.00p 2,645.00p 3360
12/01/2022 2,680.00p 2,725.00p 2,650.00p 2,650.00p 21402
10/01/2022 2,600.00p 2,680.00p 2,600.00p 2,680.00p 26138
07/01/2022 2,660.00p 2,660.00p 2,612.40p 2,630.00p 13510
06/01/2022 2,630.00p 2,730.00p 2,617.20p 2,660.00p 2661
05/01/2022 2,680.00p 2,700.00p 2,600.00p 2,600.00p 3151
04/01/2022 2,670.00p 2,790.00p 2,670.00p 2,730.00p 1742
03/01/2022 2,730.00p 2,730.00p 2,636.00p 2,670.00p 404
31/12/2021 2,730.00p 2,730.00p 2,636.00p 2,670.00p 404
30/12/2021 2,645.00p 2,770.00p 2,623.00p 2,770.00p 1351
29/12/2021 2,670.00p 2,708.50p 2,657.80p 2,670.00p 431
28/12/2021 2,670.00p 2,719.50p 2,670.00p 2,700.00p 1808
27/12/2021 2,670.00p 2,719.50p 2,670.00p 2,700.00p 1808
24/12/2021 2,670.00p 2,719.50p 2,670.00p 2,700.00p 1808
23/12/2021 2,640.00p 2,730.00p 2,600.00p 2,730.00p 6717
22/12/2021 2,670.00p 2,730.00p 2,600.00p 2,635.00p 4993
21/12/2021 2,680.00p 2,680.00p 2,628.00p 2,660.00p 2222
20/12/2021 2,650.00p 2,780.00p 2,600.00p 2,740.00p 8072
17/12/2021 2,650.00p 2,680.00p 2,600.00p 2,640.00p 5737
16/12/2021 2,650.00p 2,700.00p 2,560.00p 2,690.00p 4264
15/12/2021 2,650.00p 2,680.00p 2,645.00p 2,680.00p 720
14/12/2021 2,660.00p 2,679.00p 2,641.00p 2,660.00p 1925
13/12/2021 2,690.00p 2,710.00p 2,610.00p 2,710.00p 11355
10/12/2021 2,650.00p 2,700.00p 2,620.00p 2,640.00p 5152
09/12/2021 2,640.00p 2,700.00p 2,619.00p 2,660.00p 14247
08/12/2021 2,640.00p 2,780.00p 2,561.32p 2,700.00p 10927
07/12/2021 2,550.00p 2,720.00p 2,550.00p 2,550.00p 4367
06/12/2021 2,750.00p 2,750.00p 2,650.00p 2,650.00p 13069
03/12/2021 2,680.00p 2,730.00p 2,622.70p 2,730.00p 3310
02/12/2021 2,740.00p 2,740.00p 2,680.00p 2,680.00p 1512
01/12/2021 2,740.00p 2,750.00p 2,650.00p 2,750.00p 98966
30/11/2021 2,660.00p 2,750.00p 2,620.00p 2,700.00p 29075
29/11/2021 2,620.00p 2,720.00p 2,584.60p 2,680.00p 4054
26/11/2021 2,610.00p 2,700.00p 2,580.00p 2,600.00p 2088
25/11/2021 2,690.00p 2,790.00p 2,650.00p 2,650.00p 2617
24/11/2021 2,690.00p 2,745.00p 2,670.00p 2,670.00p 7645
23/11/2021 2,660.00p 2,746.00p 2,610.00p 2,700.00p 2666
22/11/2021 2,690.00p 2,749.00p 2,650.00p 2,710.00p 21414
19/11/2021 2,800.00p 2,800.00p 2,620.00p 2,720.00p 8145
18/11/2021 2,700.00p 2,755.00p 2,670.00p 2,670.00p 16760
17/11/2021 2,700.00p 2,800.00p 2,675.00p 2,800.00p 7001
16/11/2021 2,700.00p 2,800.00p 2,629.00p 2,790.00p 2562
15/11/2021 2,700.00p 2,731.50p 2,660.00p 2,660.00p 1868
12/11/2021 2,700.00p 2,720.00p 2,655.00p 2,720.00p 17727
11/11/2021 2,690.00p 2,746.00p 2,681.21p 2,740.00p 2409
10/11/2021 2,690.00p 2,746.00p 2,629.00p 2,700.00p 9133
09/11/2021 2,700.00p 2,750.00p 2,620.00p 2,620.00p 8384
08/11/2021 2,750.00p 2,779.10p 2,620.00p 2,700.00p 4472
05/11/2021 2,720.00p 2,770.20p 2,665.00p 2,690.00p 5661
04/11/2021 2,730.00p 2,800.00p 2,655.00p 2,710.00p 8241
03/11/2021 2,660.00p 2,713.50p 2,650.00p 2,705.00p 15915
02/11/2021 2,600.00p 2,700.00p 2,600.00p 2,655.00p 4990
01/11/2021 2,740.00p 2,759.80p 2,600.00p 2,600.00p 14054
29/10/2021 2,790.00p 2,790.00p 2,611.76p 2,790.00p 5457
28/10/2021 2,790.00p 2,790.00p 2,600.00p 2,705.00p 31326
27/10/2021 2,690.00p 2,690.00p 2,615.00p 2,690.00p 2524
26/10/2021 2,620.00p 2,750.10p 2,600.00p 2,625.00p 8502
25/10/2021 2,690.00p 2,715.00p 2,610.00p 2,610.00p 3712
22/10/2021 2,680.00p 2,690.00p 2,600.00p 2,680.00p 63086
21/10/2021 2,700.00p 2,790.00p 2,611.76p 2,650.00p 99205
20/10/2021 2,610.00p 2,790.00p 2,610.00p 2,700.00p 5297
19/10/2021 2,790.00p 2,790.00p 2,650.00p 2,675.00p 26792
18/10/2021 2,740.00p 2,785.74p 2,697.10p 2,750.00p 6339
15/10/2021 2,700.00p 2,770.00p 2,660.00p 2,660.00p 14161
14/10/2021 2,680.00p 2,700.00p 2,595.00p 2,650.00p 25510
13/10/2021 2,650.00p 2,690.00p 2,600.00p 2,645.00p 4323
12/10/2021 2,690.00p 2,690.00p 2,510.00p 2,625.00p 6564
11/10/2021 2,600.00p 2,700.00p 2,510.00p 2,700.00p 9558
08/10/2021 2,550.00p 2,670.00p 2,539.70p 2,600.00p 33034
07/10/2021 2,510.00p 2,580.00p 2,482.04p 2,550.00p 17739
06/10/2021 2,480.00p 2,570.00p 2,450.00p 2,490.00p 6919
05/10/2021 2,510.00p 2,550.00p 2,456.20p 2,510.00p 48956
04/10/2021 2,470.00p 2,550.00p 2,443.00p 2,510.00p 13130
01/10/2021 2,520.00p 2,550.00p 2,460.00p 2,460.00p 5908
30/09/2021 2,500.00p 2,550.00p 2,410.00p 2,530.00p 33971
29/09/2021 2,480.00p 2,549.50p 2,410.00p 2,480.00p 5158
28/09/2021 2,360.00p 2,459.00p 2,350.00p 2,410.00p 12813
27/09/2021 2,370.00p 2,468.50p 2,360.00p 2,420.00p 18437
24/09/2021 2,380.00p 2,419.71p 2,355.50p 2,375.00p 5851
23/09/2021 2,400.00p 2,438.80p 2,370.00p 2,380.00p 5606
22/09/2021 2,330.00p 2,460.00p 2,305.00p 2,380.00p 38121
21/09/2021 2,300.00p 2,400.00p 2,300.00p 2,350.00p 26807
20/09/2021 2,330.00p 2,460.00p 2,300.00p 2,315.00p 4010
17/09/2021 2,360.00p 2,460.00p 2,310.00p 2,420.00p 6008
16/09/2021 2,390.00p 2,420.00p 2,340.00p 2,345.00p 43786
15/09/2021 2,340.00p 2,389.40p 2,310.00p 2,365.00p 2135
14/09/2021 2,350.00p 2,400.00p 2,300.00p 2,325.00p 8577
13/09/2021 2,420.00p 2,420.00p 2,355.00p 2,355.00p 839
10/09/2021 2,420.00p 2,520.00p 2,270.00p 2,350.00p 6195
09/09/2021 2,410.00p 2,510.00p 2,391.00p 2,510.00p 10097
08/09/2021 2,460.00p 2,463.90p 2,400.00p 2,400.00p 3971
07/09/2021 2,440.00p 2,478.74p 2,400.00p 2,470.00p 2158
06/09/2021 2,490.00p 2,640.00p 2,400.00p 2,445.00p 6849
03/09/2021 2,630.00p 2,640.00p 2,470.00p 2,565.00p 6343
02/09/2021 2,440.00p 2,680.00p 2,440.00p 2,680.00p 31916
01/09/2021 2,370.00p 2,530.00p 2,450.00p 2,490.00p 4175
31/08/2021 2,370.00p 2,510.00p 2,370.00p 2,370.00p 10302
30/08/2021 2,450.00p 2,500.00p 2,360.90p 2,460.00p 6297
27/08/2021 2,450.00p 2,500.00p 2,360.90p 2,460.00p 6297
26/08/2021 2,360.00p 2,440.00p 2,290.00p 2,380.00p 5734
25/08/2021 2,360.00p 2,448.40p 2,290.00p 2,370.00p 1408
24/08/2021 2,360.00p 2,400.00p 2,300.00p 2,345.00p 1342
23/08/2021 2,360.00p 2,365.00p 2,291.60p 2,365.00p 991
20/08/2021 2,360.00p 2,360.90p 2,313.60p 2,320.00p 1918
19/08/2021 2,380.00p 2,440.00p 2,319.80p 2,360.00p 6485
18/08/2021 2,440.00p 2,469.30p 2,400.70p 2,450.00p 1419
17/08/2021 2,440.00p 2,538.50p 2,411.30p 2,475.00p 1360
16/08/2021 2,440.00p 2,520.00p 2,429.64p 2,465.00p 1485
13/08/2021 2,440.00p 2,469.40p 2,440.00p 2,440.00p 6462
12/08/2021 2,440.00p 2,480.00p 2,390.00p 2,480.00p 4635
11/08/2021 2,500.00p 2,500.00p 2,440.00p 2,445.00p 9244
10/08/2021 2,500.00p 2,570.00p 2,460.00p 2,500.00p 7362
09/08/2021 2,530.00p 2,530.00p 2,410.90p 2,450.00p 88081
06/08/2021 2,470.00p 2,520.00p 2,400.00p 2,500.00p 4341
05/08/2021 2,390.00p 2,460.00p 2,390.00p 2,450.00p 6053
04/08/2021 2,410.00p 2,448.00p 2,358.00p 2,415.00p 2489
03/08/2021 2,440.00p 2,448.40p 2,400.00p 2,400.00p 2875
02/08/2021 2,370.00p 2,450.00p 2,330.00p 2,440.00p 5015
30/07/2021 2,400.00p 2,460.00p 2,350.00p 2,435.00p 1111
29/07/2021 2,470.00p 2,470.00p 2,410.60p 2,450.00p 2613
28/07/2021 2,390.00p 2,430.50p 2,340.00p 2,395.00p 12133
27/07/2021 2,400.00p 2,400.00p 2,320.00p 2,370.00p 3325
26/07/2021 2,350.00p 2,400.00p 2,300.50p 2,400.00p 4922
23/07/2021 2,300.00p 2,347.90p 2,293.60p 2,325.00p 2328
22/07/2021 2,300.00p 2,350.00p 2,300.00p 2,320.00p 6488
21/07/2021 2,320.00p 2,349.40p 2,300.00p 2,315.00p 1604
20/07/2021 2,320.00p 2,336.85p 2,280.60p 2,320.00p 3563
19/07/2021 2,340.00p 2,337.50p 2,290.50p 2,305.00p 1667
16/07/2021 2,340.00p 2,340.00p 2,299.50p 2,315.00p 27354
15/07/2021 2,300.00p 2,330.00p 2,300.00p 2,310.00p 14475
14/07/2021 2,290.00p 2,325.00p 2,290.00p 2,300.00p 1130
13/07/2021 2,360.00p 2,359.20p 2,280.80p 2,315.00p 7348
12/07/2021 2,360.00p 2,360.00p 2,270.00p 2,290.00p 4697
09/07/2021 2,300.00p 2,321.00p 2,290.00p 2,300.00p 1624
08/07/2021 2,290.00p 2,350.00p 2,290.00p 2,320.00p 2682
07/07/2021 2,360.00p 2,314.00p 2,295.00p 2,295.00p 666
06/07/2021 2,360.00p 2,370.00p 2,250.00p 2,285.00p 3326
05/07/2021 2,200.00p 2,315.00p 2,238.60p 2,285.00p 2591
02/07/2021 2,200.00p 2,300.00p 2,200.00p 2,275.00p 6102
01/07/2021 2,340.00p 2,340.00p 2,211.30p 2,275.00p 12019
30/06/2021 2,230.00p 2,310.40p 2,230.00p 2,285.00p 3132
29/06/2021 2,240.00p 2,313.70p 2,240.00p 2,295.00p 8698
28/06/2021 2,240.00p 2,307.00p 2,200.00p 2,260.00p 2337
25/06/2021 2,220.00p 2,300.40p 2,220.00p 2,245.00p 15883
24/06/2021 2,210.00p 2,340.00p 2,210.00p 2,300.00p 2122
23/06/2021 2,230.00p 2,300.00p 2,210.00p 2,275.00p 101557
22/06/2021 2,270.00p 2,270.00p 2,210.04p 2,250.00p 15304
21/06/2021 2,230.00p 2,290.00p 2,210.00p 2,250.00p 6478
18/06/2021 2,220.00p 2,275.25p 2,220.00p 2,235.00p 36761
17/06/2021 2,260.00p 2,295.00p 2,230.04p 2,295.00p 1921
16/06/2021 2,240.00p 2,360.00p 2,230.00p 2,265.00p 5086
15/06/2021 2,290.00p 2,290.00p 2,240.00p 2,240.00p 2168
14/06/2021 2,250.00p 2,280.00p 2,190.00p 2,200.00p 4880
11/06/2021 2,210.00p 2,280.25p 2,210.00p 2,210.00p 22321
10/06/2021 2,230.00p 2,300.00p 2,200.00p 2,240.00p 97950
09/06/2021 2,250.00p 2,311.50p 2,230.00p 2,230.00p 708

*Close Price adjusted for both dividends and splits