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 17-08-2026 at 13:15:06
Change	35.00p 2.49%
Buy	1,430.00p
Sell	1,405.00p

Last Trade:	Unknown 26.00 at 1,405.00p
Day's Volume:	22,043
Last Close:	1,405.00p
Open:	1,440.00p
ISIN:	GB00B067N833

Day's Range	1,440.00p - 1,440.00p
52wk Range:	1,240.00p - 1,880.00p
Market Capitalisation:	£222.46m
VWAP:	1,417.09953p
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
Unknown*	26	1,405.00p	OTC Trade	13:52:20 - 17-Aug-26
Unknown*	10,000	1,417.50p	Ordinary	13:44:20 - 17-Aug-26
Unknown*	10,000	1,417.50p	Ordinary	13:44:20 - 17-Aug-26
Buy*	650	1,419.975p	Ordinary	13:43:06 - 17-Aug-26
Sell*	1,348	1,409.995p	Ordinary	09:43:42 - 17-Aug-26
Sell*	3	1,421.00p	Ordinary	09:32:00 - 17-Aug-26
Sell*	5	1,405.00p	SI Trade	09:19:47 - 17-Aug-26
Sell*	10	1,421.00p	Ordinary	08:30:30 - 17-Aug-26
Buy*	1	1,440.00p	Automatic Execution	08:00:26 - 17-Aug-26
Sell*	1,819	1,405.00p	Uncrossing Trade	16:35:28 - 14-Aug-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Aug 2026 (Thu)	1,450.00	1,450.00	1,400.00	1,440.00	2,212
5th Aug 2026 (Wed)	1,450.00	1,450.00	1,405.00	1,405.00	7,730
4th Aug 2026 (Tue)	1,450.00	1,450.00	1,400.00	1,400.00	73,241
3rd Aug 2026 (Mon)	1,480.00	1,480.00	1,400.00	1,405.00	13,242
31st Jul 2026 (Fri)	1,365.00	1,455.00	1,365.00	1,425.00	48,398
30th Jul 2026 (Thu)	1,370.00	1,420.00	1,370.00	1,420.00	27,736
29th Jul 2026 (Wed)	1,380.00	1,435.00	1,380.00	1,420.00	292,756
28th Jul 2026 (Tue)	1,385.00	1,405.00	1,385.00	1,400.00	7,312
27th Jul 2026 (Mon)	1,375.00	1,430.00	1,375.00	1,430.00	65,297
24th Jul 2026 (Fri)	1,420.00	1,420.00	1,380.00	1,390.00	26,709
23rd Jul 2026 (Thu)	1,370.00	1,410.00	1,370.00	1,410.00	15,906
22nd Jul 2026 (Wed)	1,350.00	1,405.00	1,350.00	1,400.00	54,737
21st Jul 2026 (Tue)	1,355.00	1,390.00	1,355.00	1,390.00	1,795
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

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
14th Aug 2026 11:20 am	RNS	Form 8.3 - LondonMetric Property plc and Schroder
13th Aug 2026 1:51 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
12th Aug 2026 2:09 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
11th Aug 2026 1:37 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
10th Aug 2026 1:14 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
7th Aug 2026 1:59 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
6th Aug 2026 2:05 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
5th Aug 2026 1:59 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
4th Aug 2026 2:04 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
3rd Aug 2026 2:02 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,732.23

Change-17.88