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	1,400.00p on 13-03-2025 at 17:30:00
Change	-50.00p -3.45%
Buy	1,410.00p
Sell	1,400.00p
Buy / Sell BRK Shares

Last Trade:	Sell 44.00 at 1,400.00p
Day's Volume:	22,074
Last Close:	1,400.00p
Open:	1,420.00p
ISIN:	GB00B067N833

Day's Range	1,400.00p - 1,420.00p
52wk Range:	1,400.00p - 2,140.00p
Market Capitalisation:	£225m
VWAP:	1,409.21093p
Shares in Issue:	16m

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
Sell*	44	1,400.00p	Uncrossing Trade	16:35:01 - 13-Mar-25
Buy*	70	1,410.00p	Automatic Execution	15:36:37 - 13-Mar-25
Buy*	2,000	1,410.00p	Ordinary	15:33:18 - 13-Mar-25
Buy*	50	1,410.00p	Automatic Execution	15:25:56 - 13-Mar-25
Unknown*	94	1,400.00p	OTC Trade	15:23:36 - 13-Mar-25
Sell*	6	1,400.00p	Automatic Execution	15:23:36 - 13-Mar-25
Buy*	4,000	1,410.00p	Ordinary	15:23:02 - 13-Mar-25
Buy*	360	1,406.004p	Suspected BUY Trade	15:11:42 - 13-Mar-25
Unknown*	0	1,410.00p	SI Trade	14:58:04 - 13-Mar-25
Sell*	100	1,410.00p	Automatic Execution	14:39:32 - 13-Mar-25

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Mar 2025 (Thu)	1,420.00	1,420.00	1,400.00	1,400.00	22,074
12th Mar 2025 (Wed)	1,460.00	1,460.00	1,450.00	1,450.00	13,786
11th Mar 2025 (Tue)	1,430.00	1,450.00	1,430.00	1,440.00	10,401
10th Mar 2025 (Mon)	1,450.00	1,480.00	1,450.00	1,450.00	35,454
7th Mar 2025 (Fri)	1,455.00	1,490.00	1,455.00	1,480.00	5,993
6th Mar 2025 (Thu)	1,475.00	1,480.00	1,450.00	1,460.00	275,576
5th Mar 2025 (Wed)	1,500.00	1,500.00	1,425.00	1,470.00	94,164
4th Mar 2025 (Tue)	1,525.00	1,525.00	1,480.00	1,485.00	77,169
3rd Mar 2025 (Mon)	1,565.00	1,595.00	1,520.00	1,540.00	16,330
28th Feb 2025 (Fri)	1,415.00	1,580.00	1,415.00	1,555.00	4,187,395
27th Feb 2025 (Thu)	1,415.00	1,465.00	1,415.00	1,420.00	42,181
26th Feb 2025 (Wed)	1,430.00	1,440.00	1,420.00	1,435.00	188,195
25th Feb 2025 (Tue)	1,430.00	1,430.00	1,400.00	1,405.00	39,794
24th Feb 2025 (Mon)	1,460.00	1,460.00	1,420.00	1,420.00	200,902
21st Feb 2025 (Fri)	1,495.00	1,495.00	1,470.00	1,470.00	64,716
20th Feb 2025 (Thu)	1,405.00	1,495.00	1,405.00	1,420.00	18,561
19th Feb 2025 (Wed)	1,410.00	1,450.00	1,410.00	1,450.00	243,822
18th Feb 2025 (Tue)	1,470.00	1,470.00	1,440.00	1,440.00	23,233
17th Feb 2025 (Mon)	1,455.00	1,455.00	1,455.00	1,455.00	28,934
14th Feb 2025 (Fri)	1,450.00	1,450.00	1,430.00	1,450.00	10,215
13th Feb 2025 (Thu)	1,450.00	1,450.00	1,435.00	1,450.00	13,498

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
12th Mar 2025 3:00 pm	RNS	Holding in Company
12th Mar 2025 12:50 pm	RNS	Form 8.3 - Care REIT plc
12th Mar 2025 12:45 pm	RNS	Form 8.3 - Assura plc
11th Mar 2025 7:00 am	RNS	Purchase of Own Shares
7th Mar 2025 7:00 am	RNS	Purchase of Own Shares
4th Mar 2025 11:30 am	RNS	Holding(s) in Company
3rd Mar 2025 2:10 pm	RNS	Holding(s) in Company
3rd Mar 2025 1:45 pm	RNS	Holding(s) in Company
28th Feb 2025 4:45 pm	RNS	Director/PDMR Shareholding
27th Feb 2025 1:30 pm	RNS	Holding(s) in Company

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value8,542.56

Change1.59