Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
11/12/2020 53.50p 53.68p 52.10p 52.75p 151232
10/12/2020 54.00p 54.00p 53.05p 53.50p 258102
09/12/2020 54.00p 55.00p 53.55p 54.00p 85296
08/12/2020 54.00p 55.00p 53.24p 54.00p 147786
07/12/2020 53.50p 55.00p 52.21p 55.00p 128019
04/12/2020 52.50p 53.60p 51.55p 52.50p 570997
03/12/2020 51.50p 54.00p 50.66p 54.00p 70159
02/12/2020 52.00p 54.00p 50.80p 51.50p 144194
01/12/2020 55.25p 55.50p 50.52p 52.50p 295637
30/11/2020 55.75p 56.50p 54.50p 55.25p 82317
27/11/2020 56.25p 56.25p 55.15p 55.75p 210170
26/11/2020 57.75p 58.50p 55.10p 56.25p 207604
25/11/2020 55.25p 59.00p 55.25p 57.75p 216787
24/11/2020 55.00p 56.00p 54.76p 55.25p 30057
23/11/2020 54.50p 56.00p 53.00p 56.00p 112657
20/11/2020 54.50p 56.00p 53.55p 56.00p 60353
19/11/2020 54.50p 56.00p 53.00p 54.50p 287587
18/11/2020 52.00p 55.00p 52.00p 54.50p 349072
17/11/2020 52.00p 52.50p 51.55p 52.50p 105222
16/11/2020 50.00p 52.50p 49.25p 52.50p 533267
13/11/2020 49.00p 51.00p 48.60p 49.20p 3745918
12/11/2020 51.00p 51.50p 48.57p 49.00p 254895
10/11/2020 41.00p 48.00p 41.00p 46.00p 489744
09/11/2020 40.00p 42.00p 39.86p 41.00p 227275
06/11/2020 40.00p 40.60p 40.00p 40.00p 6199
05/11/2020 40.00p 40.70p 39.70p 40.00p 56533
04/11/2020 37.50p 40.46p 37.50p 40.00p 318232
03/11/2020 37.70p 38.29p 37.36p 37.50p 177138
02/11/2020 40.50p 40.50p 36.75p 37.70p 252990
30/10/2020 40.50p 40.50p 40.02p 40.50p 4170
29/10/2020 41.50p 41.50p 40.00p 40.50p 114908
28/10/2020 41.50p 41.62p 41.00p 41.50p 28732
27/10/2020 42.00p 43.00p 41.00p 42.00p 175134
26/10/2020 43.00p 43.00p 41.30p 42.00p 181478
23/10/2020 43.50p 43.80p 42.10p 43.00p 116486
22/10/2020 43.50p 43.50p 43.13p 43.50p 26433
21/10/2020 43.50p 43.50p 43.00p 43.50p 212910
20/10/2020 43.50p 43.50p 43.11p 43.50p 13850
19/10/2020 43.50p 43.95p 43.00p 43.50p 62717
16/10/2020 44.00p 44.00p 43.26p 43.50p 307681
15/10/2020 44.50p 44.50p 43.60p 44.00p 104867
14/10/2020 44.50p 45.00p 44.15p 44.50p 61219
13/10/2020 44.00p 44.54p 43.55p 44.50p 224634
12/10/2020 44.50p 44.82p 43.30p 44.00p 413882
09/10/2020 44.00p 45.00p 44.00p 44.50p 76956
08/10/2020 44.00p 44.80p 43.10p 44.00p 192677
07/10/2020 44.50p 44.80p 44.00p 44.00p 46919
06/10/2020 45.00p 45.00p 44.50p 44.50p 278600
05/10/2020 45.00p 45.00p 44.00p 45.00p 119623
02/10/2020 45.00p 45.18p 44.04p 45.00p 113813
01/10/2020 45.00p 45.18p 44.22p 45.00p 34826
30/09/2020 45.00p 45.18p 44.75p 45.00p 194713
29/09/2020 45.00p 45.20p 44.87p 45.00p 8221
28/09/2020 45.00p 45.29p 44.85p 45.00p 48410
25/09/2020 45.00p 45.75p 45.00p 45.00p 18429
24/09/2020 44.00p 45.34p 44.00p 45.00p 133622
23/09/2020 44.50p 45.94p 43.82p 44.50p 1361703
22/09/2020 44.50p 45.00p 43.75p 44.50p 26222
21/09/2020 45.00p 45.75p 43.45p 44.50p 117675
18/09/2020 44.80p 45.00p 43.80p 45.00p 91001
17/09/2020 45.50p 45.50p 43.26p 44.80p 164330
16/09/2020 43.50p 46.75p 43.50p 45.50p 363461
15/09/2020 44.50p 44.80p 43.00p 43.50p 299096
14/09/2020 45.50p 45.50p 44.00p 44.50p 96045
11/09/2020 45.50p 46.00p 45.00p 45.50p 56689
10/09/2020 45.50p 45.50p 45.00p 45.50p 100451
09/09/2020 45.50p 45.50p 45.12p 45.50p 47989
08/09/2020 45.50p 45.50p 45.00p 45.50p 42246
07/09/2020 45.50p 45.66p 45.02p 45.50p 21469
04/09/2020 45.50p 45.74p 45.25p 45.50p 57290
03/09/2020 45.50p 45.68p 45.16p 45.50p 4364
02/09/2020 45.70p 45.71p 45.15p 45.50p 71905
01/09/2020 45.70p 46.00p 45.10p 45.70p 132656
28/08/2020 45.70p 46.00p 45.10p 45.70p 60872
27/08/2020 45.70p 46.00p 45.70p 45.70p 241000
26/08/2020 45.70p 45.70p 45.05p 45.70p 57000
25/08/2020 45.70p 45.85p 45.15p 45.70p 170766
24/08/2020 45.70p 46.40p 45.70p 46.40p 8667
21/08/2020 45.70p 45.90p 45.05p 45.70p 73698
20/08/2020 45.70p 45.70p 45.01p 45.70p 21863
19/08/2020 45.70p 46.00p 45.21p 45.70p 98938
18/08/2020 45.70p 46.17p 45.31p 45.70p 53947
17/08/2020 45.70p 46.20p 45.31p 45.70p 848413
14/08/2020 45.70p 46.20p 45.30p 45.70p 45014
13/08/2020 45.70p 46.24p 45.25p 45.70p 8394
12/08/2020 45.70p 46.35p 45.70p 45.80p 15636
11/08/2020 45.50p 46.00p 45.16p 45.70p 251800
10/08/2020 46.00p 46.74p 45.00p 45.50p 556699
07/08/2020 46.00p 46.80p 45.55p 46.00p 52944

*Close Price adjusted for both dividends and splits