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	1,465.00p on 20-10-2026 at 18:35:08
Change	-20.00p -1.35%
Buy	1,495.00p
Sell	1,465.00p

Last Trade:	Sell 692.00 at 1,465.00p
Day's Volume:	21,012
Last Close:	1,465.00p
Open:	1,510.00p
ISIN:	GB00B067N833

Day's Range	1,465.00p - 1,510.00p
52wk Range:	1,240.00p - 1,800.00p
Market Capitalisation:	£232.60m
VWAP:	1,487.90762p
Shares in Issue:	15.88m

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*	692	1,465.00p	Uncrossing Trade	16:35:29 - 20-Oct-26
Sell*	1	1,470.00p	Automatic Execution	16:23:59 - 20-Oct-26
Sell*	20	1,470.00p	Automatic Execution	16:23:24 - 20-Oct-26
Sell*	18	1,470.00p	Automatic Execution	16:23:08 - 20-Oct-26
Buy*	11	1,475.00p	Automatic Execution	16:21:38 - 20-Oct-26
Buy*	37	1,475.00p	Automatic Execution	16:21:38 - 20-Oct-26
Sell*	1	1,470.00p	Automatic Execution	16:15:00 - 20-Oct-26
Buy*	1	1,495.00p	SI Trade	16:14:37 - 20-Oct-26
Sell*	62	1,470.00p	Automatic Execution	16:14:37 - 20-Oct-26
Sell*	11	1,470.00p	Automatic Execution	16:14:37 - 20-Oct-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Oct 2026 (Tue)	1,510.00	1,510.00	1,465.00	1,465.00	21,012
19th Oct 2026 (Mon)	1,520.00	1,520.00	1,485.00	1,485.00	3,378
16th Oct 2026 (Fri)	1,495.00	1,500.00	1,480.00	1,500.00	18,563
15th Oct 2026 (Thu)	1,500.00	1,505.00	1,475.00	1,480.00	19,634
14th Oct 2026 (Wed)	1,485.00	1,515.00	1,480.00	1,495.00	107,727
13th Oct 2026 (Tue)	1,515.00	1,515.00	1,490.00	1,515.00	22,257
12th Oct 2026 (Mon)	1,470.00	1,520.00	1,470.00	1,515.00	16,811
9th Oct 2026 (Fri)	1,470.00	1,500.00	1,470.00	1,500.00	4,448
8th Oct 2026 (Thu)	1,450.00	1,480.00	1,450.00	1,480.00	4,997
7th Oct 2026 (Wed)	1,460.00	1,490.00	1,460.00	1,490.00	8,420
6th Oct 2026 (Tue)	1,455.00	1,470.00	1,455.00	1,470.00	114,767
5th Oct 2026 (Mon)	1,470.00	1,480.00	1,460.00	1,460.00	29,654
2nd Oct 2026 (Fri)	1,490.00	1,490.00	1,460.00	1,460.00	17,480
1st Oct 2026 (Thu)	1,480.00	1,490.00	1,465.00	1,490.00	12,403
30th Sep 2026 (Wed)	1,525.00	1,525.00	1,475.00	1,475.00	53,186
29th Sep 2026 (Tue)	1,580.00	1,580.00	1,500.00	1,525.00	77,967
28th Sep 2026 (Mon)	1,550.00	1,560.00	1,540.00	1,550.00	81,194
25th Sep 2026 (Fri)	1,550.00	1,550.00	1,550.00	1,550.00	11,539
24th Sep 2026 (Thu)	1,570.00	1,595.00	1,550.00	1,550.00	23,204
23rd Sep 2026 (Wed)	1,645.00	1,645.00	1,580.00	1,580.00	31,499
22nd Sep 2026 (Tue)	1,635.00	1,635.00	1,590.00	1,590.00	78,390
21st Sep 2026 (Mon)	1,540.00	1,640.00	1,540.00	1,625.00	19,460

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
16th Oct 2026 9:30 am	RNS	Director/PDMR Shareholding
15th Oct 2026 12:15 pm	RNS	Holding(s) in Company
14th Oct 2026 7:00 am	RNS	First Quarter FUMA Update
13th Oct 2026 2:00 pm	RNS	Result of AGM
8th Oct 2026 7:00 am	RNS	Directorate change
28th Sep 2026 11:00 am	RNS	Block Listing Six Monthly Return
24th Sep 2026 9:49 am	RNS	Holding(s) in Company
23rd Sep 2026 9:14 am	RNS	Holding(s) in Company
11th Sep 2026 4:00 pm	RNS	Annual Report and Accounts and Notice of AGM
11th Sep 2026 12:37 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69