Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2023 62.50p 62.50p 62.00p 62.50p 494124
30/05/2023 62.50p 63.00p 61.25p 62.50p 147707
26/05/2023 62.50p 63.00p 62.00p 62.50p 120248
25/05/2023 62.50p 63.00p 62.00p 62.50p 86344
24/05/2023 64.00p 64.00p 62.00p 62.50p 214897
23/05/2023 64.00p 65.00p 63.26p 64.00p 61417
22/05/2023 64.00p 65.00p 63.26p 64.00p 52587
19/05/2023 64.50p 64.50p 63.26p 64.00p 30546
18/05/2023 64.50p 65.00p 63.00p 64.50p 153712
17/05/2023 64.50p 65.00p 64.00p 64.50p 47468
16/05/2023 64.30p 65.00p 64.00p 64.50p 78448
15/05/2023 64.00p 65.00p 63.60p 64.30p 51226
12/05/2023 64.00p 65.20p 63.00p 64.00p 117453
11/05/2023 64.50p 64.69p 63.00p 64.00p 118215
10/05/2023 64.50p 65.00p 64.06p 64.50p 197011
09/05/2023 65.20p 65.30p 64.00p 64.50p 261938
05/05/2023 65.50p 66.00p 64.25p 65.20p 153419
04/05/2023 66.50p 67.00p 65.00p 65.50p 235291
03/05/2023 68.50p 69.00p 64.50p 66.50p 298674
02/05/2023 68.50p 69.00p 68.00p 68.50p 1251083
28/04/2023 68.00p 69.00p 67.00p 68.50p 168225
27/04/2023 68.00p 69.00p 67.35p 68.00p 201847
26/04/2023 67.00p 68.80p 66.00p 68.00p 907755
25/04/2023 68.00p 69.00p 65.00p 65.50p 245902
24/04/2023 67.70p 68.33p 67.12p 67.70p 68930
21/04/2023 68.50p 68.55p 67.00p 67.70p 261976
20/04/2023 66.70p 69.00p 65.00p 68.50p 386518
19/04/2023 66.70p 67.00p 66.40p 66.70p 15509
18/04/2023 66.70p 66.87p 66.40p 66.70p 56144
17/04/2023 67.20p 67.20p 66.40p 66.70p 64839
14/04/2023 67.20p 68.00p 66.89p 67.20p 48144
13/04/2023 67.00p 67.30p 66.58p 67.20p 531596
12/04/2023 67.00p 68.00p 67.00p 67.00p 14975
11/04/2023 66.50p 69.00p 65.00p 67.00p 223923
06/04/2023 65.20p 68.00p 65.10p 66.50p 83573
05/04/2023 65.70p 67.00p 64.00p 65.20p 518236
04/04/2023 63.50p 65.90p 63.13p 65.70p 294157
03/04/2023 64.00p 65.00p 63.00p 63.50p 226758
31/03/2023 63.50p 65.00p 63.00p 64.00p 189733
30/03/2023 63.70p 64.00p 63.00p 63.50p 135659
29/03/2023 64.50p 64.96p 63.11p 63.70p 447024
28/03/2023 65.20p 65.44p 64.21p 64.70p 110089
27/03/2023 64.50p 65.44p 64.00p 65.20p 166086
24/03/2023 64.50p 65.00p 62.80p 64.50p 50327
23/03/2023 66.00p 66.00p 64.00p 64.50p 319952
22/03/2023 66.00p 67.00p 65.00p 66.00p 434830
21/03/2023 65.00p 67.00p 64.00p 65.70p 121705
20/03/2023 66.50p 67.00p 64.00p 65.00p 122925
17/03/2023 66.00p 67.00p 65.70p 66.50p 132006
16/03/2023 65.50p 67.00p 65.00p 66.00p 75372
15/03/2023 66.00p 66.00p 65.15p 65.50p 97423
14/03/2023 66.00p 67.00p 65.00p 66.00p 100081
13/03/2023 67.00p 69.00p 65.55p 66.50p 170093
10/03/2023 68.50p 68.50p 66.00p 67.00p 216340
09/03/2023 68.00p 70.40p 66.00p 68.50p 131152
08/03/2023 68.00p 70.00p 67.25p 68.00p 235708
07/03/2023 69.50p 71.00p 67.50p 68.00p 288718
06/03/2023 68.50p 70.00p 68.00p 69.00p 90904
03/03/2023 70.00p 71.00p 67.00p 68.50p 326411
02/03/2023 70.00p 71.00p 69.30p 70.00p 105229
01/03/2023 70.00p 74.00p 69.66p 70.00p 51568
28/02/2023 67.00p 71.00p 66.30p 70.20p 268159
27/02/2023 69.00p 69.25p 66.19p 67.00p 161590
24/02/2023 70.00p 70.00p 68.00p 69.00p 441729
23/02/2023 70.00p 71.00p 69.00p 70.00p 251144
22/02/2023 70.00p 71.00p 69.00p 70.00p 107873
21/02/2023 71.00p 71.82p 69.38p 70.00p 437928
20/02/2023 72.50p 73.00p 70.00p 71.00p 125748
17/02/2023 73.00p 74.00p 72.00p 72.50p 49700
16/02/2023 73.00p 74.00p 72.00p 73.00p 546606
15/02/2023 73.00p 74.00p 72.00p 73.00p 273157
14/02/2023 74.50p 74.88p 72.28p 73.00p 348880
13/02/2023 73.00p 75.00p 72.00p 74.80p 3241480
10/02/2023 67.50p 69.07p 67.25p 68.70p 1935463
09/02/2023 68.70p 68.95p 67.00p 67.50p 305069
08/02/2023 66.50p 69.00p 66.50p 68.20p 237631
07/02/2023 66.50p 67.00p 65.00p 66.00p 129982
06/02/2023 63.70p 68.00p 63.38p 66.50p 895290
03/02/2023 59.70p 64.00p 59.00p 63.70p 10192740
02/02/2023 60.50p 61.00p 58.02p 59.70p 986712
01/02/2023 61.50p 62.00p 60.01p 60.50p 420504
31/01/2023 63.00p 64.00p 61.00p 61.50p 151807
30/01/2023 64.50p 65.00p 63.00p 63.50p 362462
27/01/2023 64.50p 65.00p 64.00p 64.50p 187724
26/01/2023 64.50p 65.00p 64.00p 64.50p 261074
25/01/2023 65.50p 66.00p 65.00p 65.50p 165739
24/01/2023 65.50p 66.00p 65.00p 65.50p 314453
23/01/2023 66.00p 67.00p 65.00p 65.50p 1913152
20/01/2023 66.50p 67.00p 66.00p 66.50p 31942
19/01/2023 67.00p 67.20p 66.00p 66.50p 130686
18/01/2023 68.00p 69.00p 67.08p 67.50p 348264
17/01/2023 68.00p 69.00p 67.00p 67.50p 276338
16/01/2023 68.00p 69.00p 67.00p 67.50p 112089
13/01/2023 68.00p 69.00p 68.00p 68.50p 293162
12/01/2023 67.50p 69.00p 67.00p 68.60p 225952
11/01/2023 67.50p 68.00p 67.00p 67.50p 123856
10/01/2023 68.50p 70.00p 67.00p 67.50p 119924
09/01/2023 68.50p 70.00p 68.00p 69.00p 198018
06/01/2023 68.50p 70.00p 68.50p 69.00p 98787
05/01/2023 68.00p 70.00p 68.00p 69.00p 1280994
04/01/2023 66.00p 69.00p 65.00p 68.00p 121788
03/01/2023 66.00p 67.00p 65.00p 66.00p 53126
30/12/2022 66.00p 66.63p 65.40p 66.00p 18693
29/12/2022 66.00p 67.00p 65.00p 66.00p 28363
28/12/2022 66.00p 67.00p 65.30p 66.00p 48599
23/12/2022 66.00p 67.00p 65.00p 66.00p 16362
22/12/2022 67.00p 68.00p 65.00p 66.00p 300835
21/12/2022 67.00p 67.20p 66.00p 67.00p 51355
20/12/2022 67.00p 68.00p 66.00p 67.00p 57601
19/12/2022 67.00p 68.00p 66.30p 67.00p 36234
16/12/2022 67.00p 68.00p 66.50p 67.00p 1368770
15/12/2022 66.50p 67.00p 66.40p 66.50p 745572
14/12/2022 66.50p 67.00p 66.00p 66.50p 686362
13/12/2022 66.50p 67.00p 66.00p 66.50p 232400
12/12/2022 66.50p 67.50p 66.00p 66.50p 318142
09/12/2022 67.50p 68.00p 66.00p 66.50p 210937
08/12/2022 67.50p 68.00p 67.00p 67.50p 81886
07/12/2022 67.50p 69.00p 67.00p 67.50p 50305
06/12/2022 68.00p 69.00p 66.90p 68.00p 146988
05/12/2022 69.00p 70.00p 67.00p 68.00p 129760
02/12/2022 69.00p 70.00p 68.00p 69.00p 316612
01/12/2022 69.00p 70.00p 68.00p 69.00p 62817
30/11/2022 69.00p 70.00p 68.00p 69.00p 267581
29/11/2022 69.00p 70.00p 68.00p 69.00p 175898
28/11/2022 72.50p 72.75p 68.50p 69.00p 572655
25/11/2022 70.50p 70.65p 70.00p 70.50p 321799
24/11/2022 70.50p 71.00p 70.00p 70.50p 264295
23/11/2022 70.50p 71.00p 70.10p 70.50p 197486
22/11/2022 71.00p 72.00p 70.23p 70.50p 664516
21/11/2022 71.00p 72.00p 70.00p 71.00p 129077
18/11/2022 71.00p 72.00p 70.35p 71.00p 105610
17/11/2022 71.00p 72.00p 70.35p 71.00p 46404
16/11/2022 71.00p 72.00p 70.35p 71.00p 29308
15/11/2022 71.00p 71.25p 70.00p 71.00p 194009
14/11/2022 71.00p 72.00p 70.00p 71.00p 98973
11/11/2022 72.00p 72.00p 70.00p 70.00p 92449
10/11/2022 72.00p 73.00p 71.00p 72.00p 142117
09/11/2022 71.50p 73.00p 71.00p 72.00p 199746
08/11/2022 71.50p 73.00p 71.45p 72.00p 20185
07/11/2022 71.50p 73.00p 70.00p 71.50p 192995
04/11/2022 73.00p 73.25p 71.00p 71.50p 56839
03/11/2022 74.00p 74.25p 70.20p 73.50p 163708
02/11/2022 74.00p 75.00p 71.00p 71.00p 301721
01/11/2022 74.00p 75.00p 73.00p 74.00p 624927
31/10/2022 74.00p 75.00p 73.00p 74.00p 28667
28/10/2022 74.00p 75.00p 73.00p 74.00p 36041
27/10/2022 74.00p 75.00p 73.00p 74.00p 44328
26/10/2022 74.00p 75.00p 73.10p 74.00p 9245
25/10/2022 74.00p 75.00p 73.04p 74.00p 417016
24/10/2022 74.00p 75.00p 73.25p 74.00p 1010
21/10/2022 74.00p 75.00p 73.00p 74.00p 52904
20/10/2022 74.50p 75.00p 74.00p 74.00p 43641
19/10/2022 75.50p 78.00p 74.00p 74.50p 86857
18/10/2022 73.50p 75.00p 73.44p 73.50p 451711
17/10/2022 73.00p 74.00p 72.00p 73.00p 74398
14/10/2022 72.50p 74.00p 71.00p 73.00p 28854
13/10/2022 73.80p 74.14p 71.66p 72.00p 47653
12/10/2022 75.00p 75.70p 73.00p 73.80p 597617
11/10/2022 75.50p 78.00p 74.55p 75.00p 46600
10/10/2022 76.00p 77.00p 74.76p 75.50p 43595
07/10/2022 76.00p 76.00p 74.80p 76.00p 145022
06/10/2022 76.00p 77.00p 74.00p 75.50p 158210
05/10/2022 76.00p 77.00p 74.75p 75.00p 98690
04/10/2022 74.00p 77.00p 73.80p 74.20p 159025
03/10/2022 74.00p 75.00p 73.00p 74.00p 22615
30/09/2022 76.20p 76.20p 73.00p 74.00p 321215
29/09/2022 77.50p 77.50p 76.00p 76.20p 75440
28/09/2022 78.70p 79.00p 77.00p 77.50p 78333
27/09/2022 80.00p 81.00p 77.50p 79.00p 54180
26/09/2022 81.00p 82.00p 79.14p 80.00p 81788
23/09/2022 81.00p 82.00p 80.00p 80.00p 104371
22/09/2022 81.00p 81.44p 81.00p 81.00p 39152
21/09/2022 81.00p 81.75p 80.66p 81.00p 42864
20/09/2022 81.00p 82.00p 80.00p 81.00p 77023
16/09/2022 81.00p 82.00p 80.25p 81.00p 127355
15/09/2022 81.00p 82.00p 80.00p 81.00p 43670
14/09/2022 81.50p 82.00p 80.00p 82.00p 36251
13/09/2022 80.60p 82.00p 80.20p 81.50p 306936
12/09/2022 81.50p 84.00p 80.20p 80.60p 89978
09/09/2022 81.50p 83.00p 80.00p 81.80p 55449
08/09/2022 83.00p 83.60p 81.15p 81.80p 81652
07/09/2022 83.30p 83.60p 82.00p 82.80p 665618
06/09/2022 83.00p 85.00p 82.64p 82.80p 177525
05/09/2022 81.50p 84.00p 81.12p 84.00p 242056
02/09/2022 81.50p 82.00p 81.00p 81.50p 81655
01/09/2022 81.20p 82.00p 80.00p 81.50p 60205
31/08/2022 81.20p 82.00p 80.40p 81.20p 17760
30/08/2022 81.20p 81.20p 80.40p 81.20p 13812
26/08/2022 81.20p 82.00p 80.40p 81.20p 928226
25/08/2022 81.50p 82.00p 80.40p 81.20p 297687
24/08/2022 82.00p 83.00p 80.82p 81.20p 387460
23/08/2022 81.70p 82.60p 81.00p 82.00p 69129
22/08/2022 82.00p 83.00p 81.00p 81.40p 321326
19/08/2022 82.50p 83.00p 81.00p 81.50p 208559
18/08/2022 81.80p 83.00p 81.10p 81.50p 81997
17/08/2022 83.00p 84.00p 81.02p 81.50p 289331
16/08/2022 84.00p 84.04p 82.00p 83.00p 400432
15/08/2022 81.00p 85.00p 80.50p 84.00p 151473
12/08/2022 81.00p 82.00p 80.60p 81.00p 124637
11/08/2022 82.50p 82.50p 80.00p 81.00p 452902

*Close Price adjusted for both dividends and splits