Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Brooks Macdonald (BRK) Share Price

Intraday
Historical

Price	1,440.00p on 07-05-2026 at 18:15:09
Change	0.00p 0%
Buy	1,450.00p
Sell	1,400.00p

Last Trade:	Buy 46.00 at 1,440.00p
Day's Volume:	913
Last Close:	1,440.00p
Open:	1,450.00p
ISIN:	GB00B067N833

Day's Range	1,400.00p - 1,450.00p
52wk Range:	1,325.00p - 1,880.00p
Market Capitalisation:	£222.46m
VWAP:	1,410.46026p
Shares in Issue:	15.45m

Sector: Brokerage Services

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Brooks Macdonald (BRK) Latest Trades
Buy*	46	1,440.00p	Suspected BUY Trade	16:35:12 - 07-May-26
Buy*	1	1,450.00p	Automatic Execution	16:29:50 - 07-May-26
Unknown*	0	1,450.00p	SI Trade	16:29:00 - 07-May-26
Unknown*	0	1,450.00p	SI Trade	16:29:00 - 07-May-26
Unknown*	0	1,450.00p	SI Trade	16:29:00 - 07-May-26
Unknown*	0	1,450.00p	SI Trade	16:29:00 - 07-May-26
Buy*	2	1,450.00p	SI Trade	16:20:00 - 07-May-26
Unknown*	0	1,450.00p	SI Trade	16:20:00 - 07-May-26
Unknown*	0	1,450.00p	SI Trade	15:59:24 - 07-May-26
Unknown*	0	1,400.00p	SI Trade	14:39:18 - 07-May-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	1,430.00	1,450.00	1,400.00	1,440.00	25,304
5th May 2026 (Tue)	1,445.00	1,450.00	1,445.00	1,450.00	928,098
4th May 2026 (Mon)	1,430.00	1,430.00	1,430.00	1,430.00	0
1st May 2026 (Fri)	1,365.00	1,435.00	1,365.00	1,430.00	26,711
30th Apr 2026 (Thu)	1,365.00	1,395.00	1,365.00	1,395.00	9,910
29th Apr 2026 (Wed)	1,365.00	1,365.00	1,360.00	1,360.00	106
28th Apr 2026 (Tue)	1,365.00	1,450.00	1,365.00	1,395.00	1,142
27th Apr 2026 (Mon)	1,365.00	1,450.00	1,365.00	1,450.00	70
24th Apr 2026 (Fri)	1,355.00	1,450.00	1,355.00	1,450.00	11,619
23rd Apr 2026 (Thu)	1,405.00	1,450.00	1,380.00	1,405.00	47,526
22nd Apr 2026 (Wed)	1,450.00	1,450.00	1,425.00	1,425.00	8,515
21st Apr 2026 (Tue)	1,400.00	1,450.00	1,400.00	1,450.00	3,400
20th Apr 2026 (Mon)	1,450.00	1,450.00	1,400.00	1,400.00	2,050
17th Apr 2026 (Fri)	1,410.00	1,450.00	1,410.00	1,450.00	37,061
16th Apr 2026 (Thu)	1,480.00	1,480.00	1,430.00	1,430.00	4,725
15th Apr 2026 (Wed)	1,440.00	1,465.00	1,400.00	1,400.00	12,039
14th Apr 2026 (Tue)	1,450.00	1,450.00	1,440.00	1,440.00	18,547
13th Apr 2026 (Mon)	1,420.00	1,450.00	1,420.00	1,450.00	4,291
10th Apr 2026 (Fri)	1,420.00	1,420.00	1,390.00	1,400.00	24,615
9th Apr 2026 (Thu)	1,420.00	1,430.00	1,360.00	1,430.00	56,364
8th Apr 2026 (Wed)	1,400.00	1,420.00	1,400.00	1,420.00	56,815
7th Apr 2026 (Tue)	1,365.00	1,365.00	1,360.00	1,360.00	11,127

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
6th May 2026 2:40 pm	RNS	Holding(s) in Company
6th May 2026 11:53 am	RNS	Form 8.3-AmendedLondonMetric Property plcSchroder
6th May 2026 11:51 am	RNS	Form 8.3 - LondonMetric Property plc and Schroder
5th May 2026 3:03 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
1st May 2026 12:46 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
30th Apr 2026 11:47 am	RNS	Form 8.3-LondonMetric Property plc and Schroder
29th Apr 2026 11:58 am	RNS	Form 8.3 - LondonMetric Property plc and Schroder
28th Apr 2026 1:56 pm	RNS	Form 8.3 -LondonMetric Property plc and Schroder
27th Apr 2026 2:11 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
24th Apr 2026 2:18 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,276.95

Change-161.71