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	1,420.00p on 01-05-2026 at 13:10:10
Change	25.00p 1.79%
Buy	1,425.00p
Sell	1,410.00p

Last Trade:	Buy 116.00 at 1,420.00p
Day's Volume:	22,979
Last Close:	1,395.00p
Open:	1,365.00p
ISIN:	GB00B067N833

Day's Range	1,365.00p - 1,420.00p
52wk Range:	1,325.00p - 1,880.00p
Market Capitalisation:	£219.37m
VWAP:	1,395.60725p
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*	116	1,420.00p	Automatic Execution	14:10:09 - 01-May-26
Buy*	116	1,415.00p	Automatic Execution	13:13:29 - 01-May-26
Buy*	280	1,415.4286p	Ordinary	13:13:16 - 01-May-26
Buy*	280	1,415.4286p	Ordinary	13:13:05 - 01-May-26
Buy*	491	1,415.00p	Ordinary	13:12:33 - 01-May-26
Buy*	1,421	1,399.95p	Ordinary	13:08:01 - 01-May-26
Sell*	1,170	1,378.3333p	Ordinary	12:15:35 - 01-May-26
Unknown*	19,103	1,395.00p	Ordinary	12:13:36 - 01-May-26
Unknown*	0	1,440.00p	SI Trade	09:32:05 - 01-May-26
Sell*	1	1,365.00p	Automatic Execution	09:29:50 - 01-May-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	1,365.00	1,395.00	1,365.00	1,395.00	9,910
29th Apr 2026 (Wed)	1,365.00	1,365.00	1,360.00	1,360.00	106
28th Apr 2026 (Tue)	1,365.00	1,450.00	1,365.00	1,395.00	1,142
27th Apr 2026 (Mon)	1,365.00	1,450.00	1,365.00	1,450.00	70
24th Apr 2026 (Fri)	1,355.00	1,450.00	1,355.00	1,450.00	11,619
23rd Apr 2026 (Thu)	1,405.00	1,450.00	1,380.00	1,405.00	47,526
22nd Apr 2026 (Wed)	1,450.00	1,450.00	1,425.00	1,425.00	8,515
21st Apr 2026 (Tue)	1,400.00	1,450.00	1,400.00	1,450.00	3,400
20th Apr 2026 (Mon)	1,450.00	1,450.00	1,400.00	1,400.00	2,050
17th Apr 2026 (Fri)	1,410.00	1,450.00	1,410.00	1,450.00	37,061
16th Apr 2026 (Thu)	1,480.00	1,480.00	1,430.00	1,430.00	4,725
15th Apr 2026 (Wed)	1,440.00	1,465.00	1,400.00	1,400.00	12,039
14th Apr 2026 (Tue)	1,450.00	1,450.00	1,440.00	1,440.00	18,547
13th Apr 2026 (Mon)	1,420.00	1,450.00	1,420.00	1,450.00	4,291
10th Apr 2026 (Fri)	1,420.00	1,420.00	1,390.00	1,400.00	24,615
9th Apr 2026 (Thu)	1,420.00	1,430.00	1,360.00	1,430.00	56,364
8th Apr 2026 (Wed)	1,400.00	1,420.00	1,400.00	1,420.00	56,815
7th Apr 2026 (Tue)	1,365.00	1,365.00	1,360.00	1,360.00	11,127
6th Apr 2026 (Mon)	1,365.00	1,365.00	1,365.00	1,365.00	0
3rd Apr 2026 (Fri)	1,365.00	1,365.00	1,365.00	1,365.00	0
2nd Apr 2026 (Thu)	1,350.00	1,370.00	1,340.00	1,365.00	18,361
1st Apr 2026 (Wed)	1,370.00	1,390.00	1,360.00	1,360.00	26,944

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
30th Apr 2026 11:47 am	RNS	Form 8.3-LondonMetric Property plc and Schroder
29th Apr 2026 11:58 am	RNS	Form 8.3 - LondonMetric Property plc and Schroder
28th Apr 2026 1:56 pm	RNS	Form 8.3 -LondonMetric Property plc and Schroder
27th Apr 2026 2:11 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
24th Apr 2026 2:18 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
23rd Apr 2026 1:04 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
22nd Apr 2026 1:53 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
21st Apr 2026 2:13 pm	RNS	Form 8.3 - LondonMetric Property plc
17th Apr 2026 12:10 pm	RNS	Director/PDMR Shareholding
16th Apr 2026 11:48 am	RNS	Form 8.3 - LondonMetric Property plc

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,320.78

Change-58.04