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	1,395.00p on 18-05-2026 at 08:58:57
Change	50.00p 3.72%
Buy	1,395.00p
Sell	1,345.00p

Last Trade:	Buy 2.00 at 1,395.00p
Day's Volume:	116
Last Close:	1,345.00p
Open:	1,395.00p
ISIN:	GB00B067N833

Day's Range	1,395.00p - 1,395.00p
52wk Range:	1,325.00p - 1,880.00p
Market Capitalisation:	£215.50m
VWAP:	1,368.61355p
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*	2	1,395.00p	SI Trade	08:58:26 - 18-May-26
Buy*	2	1,395.00p	Automatic Execution	08:58:26 - 18-May-26
Unknown*	0	1,395.00p	SI Trade	08:58:26 - 18-May-26
Buy*	2	1,395.00p	SI Trade	08:58:26 - 18-May-26
Unknown*	0	1,340.00p	SI Trade	08:58:26 - 18-May-26
Unknown*	0	1,395.00p	SI Trade	08:58:26 - 18-May-26
Buy*	2	1,395.00p	Automatic Execution	08:58:26 - 18-May-26
Sell*	108	1,366.659p	Negotiated Trade	08:08:21 - 18-May-26
Sell*	302	1,345.00p	Uncrossing Trade	16:35:25 - 15-May-26
Unknown*	0	1,380.00p	SI Trade	16:29:55 - 15-May-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	1,335.00	1,345.00	1,335.00	1,345.00	625
14th May 2026 (Thu)	1,395.00	1,395.00	1,350.00	1,350.00	19,842
13th May 2026 (Wed)	1,400.00	1,425.00	1,350.00	1,350.00	3,449
12th May 2026 (Tue)	1,400.00	1,405.00	1,400.00	1,405.00	2,942
11th May 2026 (Mon)	1,450.00	1,450.00	1,400.00	1,450.00	5,046
8th May 2026 (Fri)	1,440.00	1,440.00	1,440.00	1,440.00	3,673
7th May 2026 (Thu)	1,450.00	1,450.00	1,400.00	1,440.00	913
6th May 2026 (Wed)	1,430.00	1,450.00	1,400.00	1,440.00	25,304
5th May 2026 (Tue)	1,445.00	1,450.00	1,445.00	1,450.00	928,098
4th May 2026 (Mon)	1,430.00	1,430.00	1,430.00	1,430.00	0
1st May 2026 (Fri)	1,365.00	1,435.00	1,365.00	1,430.00	26,711
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

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
15th May 2026 11:52 am	RNS	Form 8.3-LondonMetric Property plc and Schroder
14th May 2026 12:34 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
13th May 2026 12:28 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
12th May 2026 1:59 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
11th May 2026 12:02 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
8th May 2026 12:12 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
8th May 2026 10:00 am	RNS	Grant of Save As You Earn Options
7th May 2026 2:40 pm	RNS	Holding(s) in Company
7th May 2026 12:28 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
6th May 2026 2:40 pm	RNS	Holding(s) in Company

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,205.84

Change10.47