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	1,820.00p on 22-08-2025 at 18:40:05
Change	-60.00p -3.19%
Buy	1,830.00p
Sell	1,795.00p

Last Trade:	Buy 392.00 at 1,820.00p
Day's Volume:	32,470
Last Close:	1,820.00p
Open:	1,845.00p
ISIN:	GB00B067N833

Day's Range	1,800.00p - 1,845.00p
52wk Range:	1,350.00p - 2,080.00p
Market Capitalisation:	£283.58m
VWAP:	1,813.28825p
Shares in Issue:	15.58m

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*	392	1,820.00p	Suspected BUY Trade	16:35:23 - 22-Aug-25
Sell*	37	1,800.00p	Automatic Execution	16:08:45 - 22-Aug-25
Sell*	7	1,800.00p	Automatic Execution	16:08:45 - 22-Aug-25
Sell*	242	1,798.80p	Ordinary	14:14:19 - 22-Aug-25
Unknown*	10,000	1,810.00p	Negotiated Trade	14:03:00 - 22-Aug-25
Unknown*	10,000	1,810.00p	Negotiated Trade	14:02:55 - 22-Aug-25
Unknown*	0	1,790.00p	SI Trade	12:42:04 - 22-Aug-25
Unknown*	0	1,830.00p	SI Trade	12:42:04 - 22-Aug-25
Buy*	490	1,814.8889p	Ordinary	12:38:41 - 22-Aug-25
Sell*	351	1,790.00p	Ordinary	10:44:40 - 22-Aug-25

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2025 (Thu)	1,800.00	1,880.00	1,795.00	1,880.00	5,850
20th Aug 2025 (Wed)	1,800.00	1,800.00	1,780.00	1,800.00	5,758
19th Aug 2025 (Tue)	1,760.00	1,800.00	1,760.00	1,800.00	62,498
18th Aug 2025 (Mon)	1,785.00	1,800.00	1,765.00	1,800.00	11,838
15th Aug 2025 (Fri)	1,760.00	1,790.00	1,760.00	1,790.00	71,572
14th Aug 2025 (Thu)	1,765.00	1,765.00	1,765.00	1,765.00	2,167
13th Aug 2025 (Wed)	1,820.00	1,820.00	1,765.00	1,780.00	14,452
12th Aug 2025 (Tue)	1,765.00	1,800.00	1,765.00	1,800.00	1,630
11th Aug 2025 (Mon)	1,775.00	1,800.00	1,775.00	1,800.00	4,599
8th Aug 2025 (Fri)	1,805.00	1,805.00	1,765.00	1,800.00	11,188
7th Aug 2025 (Thu)	1,775.00	1,800.00	1,775.00	1,800.00	6,255
6th Aug 2025 (Wed)	1,800.00	1,815.00	1,790.00	1,800.00	9,147
5th Aug 2025 (Tue)	1,790.00	1,800.00	1,785.00	1,800.00	12,848
4th Aug 2025 (Mon)	1,815.00	1,815.00	1,780.00	1,795.00	26,808
1st Aug 2025 (Fri)	1,810.00	1,810.00	1,775.00	1,800.00	27,389
31st Jul 2025 (Thu)	1,810.00	1,810.00	1,800.00	1,810.00	6,351
30th Jul 2025 (Wed)	1,795.00	1,820.00	1,790.00	1,790.00	14,132
29th Jul 2025 (Tue)	1,850.00	1,850.00	1,785.00	1,790.00	4,313
28th Jul 2025 (Mon)	1,805.00	1,840.00	1,785.00	1,830.00	8,826
25th Jul 2025 (Fri)	1,805.00	1,850.00	1,800.00	1,840.00	22,404
24th Jul 2025 (Thu)	1,805.00	1,805.00	1,800.00	1,800.00	2,425
23rd Jul 2025 (Wed)	1,805.00	1,805.00	1,795.00	1,800.00	1,442
22nd Jul 2025 (Tue)	1,765.00	1,800.00	1,765.00	1,790.00	39,158

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
21st Aug 2025 11:32 am	RNS	Form 8.3 - Tritax Big Box REIT plc
20th Aug 2025 3:00 pm	RNS	Holding(s) in Company
20th Aug 2025 10:54 am	RNS	Form 8.3 - Tritax Big Box REIT plc
20th Aug 2025 7:00 am	RNS	Purchase of Own Shares
19th Aug 2025 11:32 am	RNS	Form 8.3 - Tritax Big Box REIT plc
18th Aug 2025 1:22 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
18th Aug 2025 7:00 am	RNS	Purchase of Own Shares
15th Aug 2025 12:37 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
14th Aug 2025 12:11 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
13th Aug 2025 1:15 pm	RNS	Form 8.3 - Tritax Big Box REIT plc

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value9,321.40

Change12.20