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	1,800.00p on 01-08-2025 at 18:50:05
Change	-10.00p -0.55%
Buy	1,800.00p
Sell	1,780.00p

Last Trade:	Buy 3,234.00 at 1,800.00p
Day's Volume:	27,389
Last Close:	1,800.00p
Open:	1,810.00p
ISIN:	GB00B067N833

Day's Range	1,775.00p - 1,810.00p
52wk Range:	1,350.00p - 2,080.00p
Market Capitalisation:	£280.84m
VWAP:	1,784.72462p
Shares in Issue:	15.60m

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*	3,234	1,800.00p	Suspected BUY Trade	16:35:24 - 01-Aug-25
Sell*	334	1,785.00p	Negotiated Trade	16:01:36 - 01-Aug-25
Sell*	668	1,785.00p	Negotiated Trade	16:01:18 - 01-Aug-25
Sell*	20	1,786.60p	Ordinary	15:48:59 - 01-Aug-25
Buy*	835	1,785.00p	Suspected BUY Trade	15:09:21 - 01-Aug-25
Buy*	1,003	1,785.00p	Suspected BUY Trade	15:08:03 - 01-Aug-25
Unknown*	1,500	1,790.10p	Ordinary	15:02:43 - 01-Aug-25
Sell*	1,248	1,785.00p	Negotiated Trade	14:07:49 - 01-Aug-25
Sell*	1,393	1,785.00p	Negotiated Trade	14:07:38 - 01-Aug-25
Sell*	1,393	1,785.00p	Negotiated Trade	14:05:36 - 01-Aug-25

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Aug 2025 (Fri)	1,810.00	1,810.00	1,775.00	1,800.00	27,389
31st Jul 2025 (Thu)	1,810.00	1,810.00	1,800.00	1,810.00	6,351
30th Jul 2025 (Wed)	1,795.00	1,820.00	1,790.00	1,790.00	14,132
29th Jul 2025 (Tue)	1,850.00	1,850.00	1,785.00	1,790.00	4,313
28th Jul 2025 (Mon)	1,805.00	1,840.00	1,785.00	1,830.00	8,826
25th Jul 2025 (Fri)	1,805.00	1,850.00	1,800.00	1,840.00	22,404
24th Jul 2025 (Thu)	1,805.00	1,805.00	1,800.00	1,800.00	2,425
23rd Jul 2025 (Wed)	1,805.00	1,805.00	1,795.00	1,800.00	1,442
22nd Jul 2025 (Tue)	1,765.00	1,800.00	1,765.00	1,790.00	39,158
21st Jul 2025 (Mon)	1,800.00	1,800.00	1,770.00	1,770.00	2,356
18th Jul 2025 (Fri)	1,760.00	1,780.00	1,760.00	1,780.00	18,450
17th Jul 2025 (Thu)	1,760.00	1,780.00	1,760.00	1,780.00	3,255
16th Jul 2025 (Wed)	1,750.00	1,780.00	1,745.00	1,780.00	68,981
15th Jul 2025 (Tue)	1,780.00	1,785.00	1,780.00	1,785.00	1,890
14th Jul 2025 (Mon)	1,800.00	1,800.00	1,770.00	1,770.00	30,849
11th Jul 2025 (Fri)	1,735.00	1,770.00	1,735.00	1,765.00	17,893
10th Jul 2025 (Thu)	1,785.00	1,790.00	1,750.00	1,790.00	5,171
9th Jul 2025 (Wed)	1,710.00	1,780.00	1,710.00	1,780.00	12,333
8th Jul 2025 (Tue)	1,720.00	1,730.00	1,705.00	1,720.00	28,014
7th Jul 2025 (Mon)	1,690.00	1,710.00	1,690.00	1,710.00	5,361
4th Jul 2025 (Fri)	1,740.00	1,740.00	1,695.00	1,695.00	6,701
3rd Jul 2025 (Thu)	1,725.00	1,735.00	1,700.00	1,715.00	24,779
2nd Jul 2025 (Wed)	1,720.00	1,725.00	1,700.00	1,715.00	13,071

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
1st Aug 2025 11:30 am	RNS	Form 8.3 - Tritax Big Box REIT plc
31st Jul 2025 12:37 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
30th Jul 2025 12:15 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
29th Jul 2025 11:04 am	RNS	Form 8.3 - Tritax Big Box REIT plc
28th Jul 2025 12:22 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
28th Jul 2025 7:00 am	RNS	Purchase of Own Shares
25th Jul 2025 12:58 pm	RNS	Form 8.3 - Assura plc
25th Jul 2025 12:51 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
24th Jul 2025 2:38 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
24th Jul 2025 1:26 pm	RNS	Form 8.3 - Assura plc

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value9,068.58

Change-64.23