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	1,380.00p on 20-07-2026 at 18:35:08
Change	-10.00p -0.72%
Buy	1,380.00p
Sell	1,345.00p

Last Trade:	Buy 408.00 at 1,380.00p
Day's Volume:	70,033
Last Close:	1,380.00p
Open:	1,400.00p
ISIN:	GB00B067N833

Day's Range	1,380.00p - 1,400.00p
52wk Range:	1,240.00p - 1,880.00p
Market Capitalisation:	£213.19m
VWAP:	1,368.68078p
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*	408	1,380.00p	Suspected BUY Trade	16:35:17 - 20-Jul-26
Buy*	18	1,380.00p	Automatic Execution	16:23:21 - 20-Jul-26
Buy*	12,000	1,370.00p	Suspected BUY Trade	16:18:12 - 20-Jul-26
Buy*	5,000	1,370.00p	Suspected BUY Trade	16:18:06 - 20-Jul-26
Buy*	3	1,380.00p	Automatic Execution	15:59:56 - 20-Jul-26
Buy*	1	1,380.00p	SI Trade	15:59:23 - 20-Jul-26
Buy*	97	1,380.00p	Automatic Execution	15:59:23 - 20-Jul-26
Sell*	1,103	1,361.3333p	Ordinary	15:50:28 - 20-Jul-26
Sell*	735	1,361.3333p	Ordinary	15:50:18 - 20-Jul-26
Sell*	735	1,361.3333p	Ordinary	15:50:07 - 20-Jul-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jul 2026 (Mon)	1,400.00	1,400.00	1,380.00	1,380.00	70,033
17th Jul 2026 (Fri)	1,390.00	1,390.00	1,390.00	1,390.00	20,609
16th Jul 2026 (Thu)	1,315.00	1,380.00	1,315.00	1,380.00	59,164
15th Jul 2026 (Wed)	1,315.00	1,340.00	1,315.00	1,340.00	35,160
14th Jul 2026 (Tue)	1,340.00	1,340.00	1,310.00	1,310.00	8,590
13th Jul 2026 (Mon)	1,320.00	1,355.00	1,315.00	1,325.00	63,151
10th Jul 2026 (Fri)	1,335.00	1,340.00	1,315.00	1,315.00	9,668
9th Jul 2026 (Thu)	1,370.00	1,405.00	1,330.00	1,330.00	88,513
8th Jul 2026 (Wed)	1,290.00	1,370.00	1,290.00	1,325.00	114,572
7th Jul 2026 (Tue)	1,300.00	1,330.00	1,290.00	1,330.00	13,452
6th Jul 2026 (Mon)	1,330.00	1,330.00	1,300.00	1,300.00	11,656
3rd Jul 2026 (Fri)	1,290.00	1,310.00	1,290.00	1,300.00	11,958
2nd Jul 2026 (Thu)	1,265.00	1,285.00	1,265.00	1,285.00	44,565
1st Jul 2026 (Wed)	1,250.00	1,280.00	1,250.00	1,265.00	28,337
30th Jun 2026 (Tue)	1,250.00	1,285.00	1,250.00	1,250.00	75,048
29th Jun 2026 (Mon)	1,255.00	1,280.00	1,250.00	1,250.00	21,272
26th Jun 2026 (Fri)	1,250.00	1,270.00	1,250.00	1,250.00	3,374
25th Jun 2026 (Thu)	1,270.00	1,280.00	1,265.00	1,265.00	12,606
24th Jun 2026 (Wed)	1,270.00	1,270.00	1,270.00	1,270.00	20,046
23rd Jun 2026 (Tue)	1,280.00	1,280.00	1,250.00	1,250.00	12,456
22nd Jun 2026 (Mon)	1,300.00	1,300.00	1,280.00	1,280.00	3,092

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
20th Jul 2026 12:01 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
17th Jul 2026 11:32 am	RNS	Form 8.3 - LondonMetric Property plc and Schroder
16th Jul 2026 12:16 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
15th Jul 2026 11:34 am	RNS	Form 8.3 - LondonMetric Property plc and Schroder
14th Jul 2026 11:58 am	RNS	Form 8.3 - LondonMetric Property plc and Schroder
13th Jul 2026 12:48 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
10th Jul 2026 3:24 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
9th Jul 2026 1:18 pm	RNS	Form 8.3-LondonMetric Property plc and Schroder
9th Jul 2026 7:00 am	RNS	Fourth Quarter FUMA Update
8th Jul 2026 12:24 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,524.76

Change-75.61