Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brooks Macdonald (BRK) Share Price

Price 1,720.00p on 29-10-2025 at 19:35:10
Change -35.00p -1.99%
Buy 1,760.00p
Sell 1,720.00p
Last Trade: Sell 391.00 at 1,720.00p
Day's Volume: 4,121
Last Close: 1,720.00p
Open: 1,770.00p
ISIN: GB00B067N833
Day's Range 1,720.00p - 1,770.00p
52wk Range: 1,350.00p - 1,880.00p
Market Capitalisation: £265.61m
VWAP: 1,763.28182p
Shares in Issue: 15.44m

Brooks Macdonald (BRK) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 391 1,720.00p Uncrossing Trade
16:35:16 - 29-Oct-25
Sell* 8 1,720.00p Automatic Execution
16:26:11 - 29-Oct-25
Buy* 40 1,730.00p Automatic Execution
16:25:57 - 29-Oct-25
Sell* 173 1,730.00p Automatic Execution
16:25:55 - 29-Oct-25
Sell* 50 1,730.00p Automatic Execution
16:25:55 - 29-Oct-25
Sell* 26 1,760.00p Automatic Execution
16:14:17 - 29-Oct-25
Sell* 4 1,760.00p Automatic Execution
16:14:17 - 29-Oct-25
Sell* 750 1,770.00p Ordinary
15:20:23 - 29-Oct-25
Sell* 750 1,770.00p Ordinary
15:20:18 - 29-Oct-25
Buy* 52 1,778.6857p Ordinary
15:06:11 - 29-Oct-25
See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 1,770.00 1,770.00 1,720.00 1,720.00 4,121
28th Oct 2025 (Tue) 1,800.00 1,800.00 1,725.00 1,755.00 2,831
27th Oct 2025 (Mon) 1,790.00 1,795.00 1,750.00 1,770.00 3,236
24th Oct 2025 (Fri) 1,800.00 1,800.00 1,735.00 1,790.00 6,895
23rd Oct 2025 (Thu) 1,735.00 1,765.00 1,730.00 1,745.00 2,622
22nd Oct 2025 (Wed) 1,770.00 1,775.00 1,730.00 1,755.00 13,302
21st Oct 2025 (Tue) 1,740.00 1,750.00 1,720.00 1,735.00 7,204
20th Oct 2025 (Mon) 1,715.00 1,740.00 1,710.00 1,740.00 4,435
17th Oct 2025 (Fri) 1,745.00 1,745.00 1,715.00 1,715.00 22,110
16th Oct 2025 (Thu) 1,750.00 1,750.00 1,725.00 1,745.00 16,762
15th Oct 2025 (Wed) 1,750.00 1,770.00 1,740.00 1,745.00 9,015
14th Oct 2025 (Tue) 1,755.00 1,775.00 1,735.00 1,735.00 5,123
13th Oct 2025 (Mon) 1,760.00 1,770.00 1,710.00 1,770.00 37,501
10th Oct 2025 (Fri) 1,725.00 1,740.00 1,725.00 1,740.00 6,421
9th Oct 2025 (Thu) 1,730.00 1,740.00 1,715.00 1,730.00 7,769
8th Oct 2025 (Wed) 1,750.00 1,755.00 1,725.00 1,740.00 8,906
7th Oct 2025 (Tue) 1,720.00 1,735.00 1,720.00 1,730.00 60,463
6th Oct 2025 (Mon) 1,715.00 1,750.00 1,715.00 1,750.00 7,557
3rd Oct 2025 (Fri) 1,760.00 1,760.00 1,710.00 1,715.00 36,465
2nd Oct 2025 (Thu) 1,755.00 1,780.00 1,755.00 1,760.00 32,261
1st Oct 2025 (Wed) 1,760.00 1,785.00 1,760.00 1,775.00 14,874
30th Sep 2025 (Tue) 1,775.00 1,810.00 1,775.00 1,810.00 46,651
See more Brooks Macdonald price history

Brooks Macdonald (BRK) Regulatory News

Date Source Headline
28th Oct 2025 3:45 pm RNS Result of AGM
27th Oct 2025 7:00 am RNS Purchase of Own Shares
23rd Oct 2025 7:00 am RNS Purchase of Own Shares
22nd Oct 2025 7:00 am RNS Purchase of Own Shares
20th Oct 2025 4:15 pm RNS Holding(s) in Company
17th Oct 2025 7:00 am RNS Purchase of Own Shares
15th Oct 2025 7:00 am RNS First Quarter FUMA Update
14th Oct 2025 7:00 am RNS Purchase of Own Shares
13th Oct 2025 7:00 am RNS Purchase of Own Shares
9th Oct 2025 7:00 am RNS Purchase of Own Shares
See more Brooks Macdonald regulatory news

Brooks Macdonald (BRK) Share News

UK dividends calendar - next 7 days

28th Oct 2025 14:42

Read More

UK shareholder meetings calendar - next 7 days

21st Oct 2025 15:20

Read More

Strategic Equity Capital performance hampered by AIM exposure

16th Oct 2025 12:53

(Alliance News) - Strategic Equity Capital PLC on Thursday raised its dividend and noted "tentative signs" of improving market confidence as performance was hurt by exposure to London's junior market. Read More

LONDON BROKER RATINGS: AstraZeneca cut; Barclays raises Centrica

16th Oct 2025 09:35

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

Brooks Macdonald reports quarterly uplift in funds under management

15th Oct 2025 16:06

(Alliance News) - Brooks Macdonald Group PLC on Wednesday reported the "strongest quarter of net inflows" in two years for Platform MPS, as it posted improved flows and funds under management and advice, or Fuma. Read More

See more Brooks Macdonald news
FTSE 100 Latest
Value9,756.14
Change59.40

Login to your account

Forgot Password?

Not Registered