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	1,600.00p on 07-09-2026 at 14:55:08
Change	35.00p 2.24%
Buy	1,600.00p
Sell	1,535.00p

Last Trade:	Buy 90.00 at 1,596.75p
Day's Volume:	15,341
Last Close:	1,565.00p
Open:	1,550.00p
ISIN:	GB00B067N833

Day's Range	1,520.00p - 1,600.00p
52wk Range:	1,240.00p - 1,865.00p
Market Capitalisation:	£248.29m
VWAP:	1,567.24834p
Shares in Issue:	15.52m

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*	90	1,596.75p	Ordinary	15:31:45 - 07-Sep-26
Buy*	311	1,596.75p	Ordinary	15:30:51 - 07-Sep-26
Buy*	1	1,600.00p	Automatic Execution	15:21:16 - 07-Sep-26
Sell*	1,400	1,564.25p	Ordinary	15:15:08 - 07-Sep-26
Buy*	1,842	1,596.75p	Ordinary	15:01:11 - 07-Sep-26
Buy*	13	1,600.00p	Automatic Execution	14:57:17 - 07-Sep-26
Sell*	61	1,520.00p	Automatic Execution	14:57:16 - 07-Sep-26
Buy*	200	1,580.00p	Automatic Execution	14:56:58 - 07-Sep-26
Buy*	1,001	1,588.00p	Suspected BUY Trade	14:56:49 - 07-Sep-26
Buy*	1,039	1,586.4063p	Ordinary	14:39:34 - 07-Sep-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	1,530.00	1,565.00	1,505.00	1,565.00	15,738
3rd Sep 2026 (Thu)	1,485.00	1,530.00	1,485.00	1,530.00	26,048
2nd Sep 2026 (Wed)	1,460.00	1,480.00	1,440.00	1,470.00	10,405
1st Sep 2026 (Tue)	1,480.00	1,490.00	1,440.00	1,445.00	20,118
31st Aug 2026 (Mon)	1,485.00	1,485.00	1,485.00	1,485.00	0
28th Aug 2026 (Fri)	1,450.00	1,485.00	1,440.00	1,485.00	65,400
27th Aug 2026 (Thu)	1,440.00	1,470.00	1,440.00	1,470.00	55,603
26th Aug 2026 (Wed)	1,405.00	1,440.00	1,405.00	1,440.00	13,069
25th Aug 2026 (Tue)	1,405.00	1,405.00	1,405.00	1,405.00	2,147
24th Aug 2026 (Mon)	1,405.00	1,430.00	1,405.00	1,430.00	90
21st Aug 2026 (Fri)	1,430.00	1,430.00	1,430.00	1,430.00	2,041
20th Aug 2026 (Thu)	1,405.00	1,410.00	1,405.00	1,410.00	1,467
19th Aug 2026 (Wed)	1,415.00	1,430.00	1,415.00	1,430.00	11,357
18th Aug 2026 (Tue)	1,400.00	1,430.00	1,400.00	1,430.00	875
17th Aug 2026 (Mon)	1,440.00	1,440.00	1,405.00	1,415.00	31,159
14th Aug 2026 (Fri)	1,440.00	1,440.00	1,405.00	1,405.00	1,935
13th Aug 2026 (Thu)	1,405.00	1,415.00	1,400.00	1,415.00	3,637
12th Aug 2026 (Wed)	1,405.00	1,405.00	1,400.00	1,400.00	6,569
11th Aug 2026 (Tue)	1,400.00	1,400.00	1,400.00	1,400.00	728
10th Aug 2026 (Mon)	1,405.00	1,425.00	1,405.00	1,420.00	842
7th Aug 2026 (Fri)	1,405.00	1,425.00	1,400.00	1,415.00	22,450

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
4th Sep 2026 2:06 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
3rd Sep 2026 1:21 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
3rd Sep 2026 7:00 am	RNS	2026 Full-year results
2nd Sep 2026 2:18 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
1st Sep 2026 4:54 pm	RNS	Holding(s) in Company
1st Sep 2026 2:19 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
28th Aug 2026 2:25 pm	RNS	Form 8.3 -LondonMetric Property plc and Schroder
27th Aug 2026 12:48 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
26th Aug 2026 2:27 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
25th Aug 2026 1:21 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,829.26

Change-1.83