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	1,350.00p on 29-05-2026 at 17:45:08
Change	0.00p 0%
Buy	1,375.00p
Sell	1,365.00p

Last Trade:	Sell 241.00 at 1,350.00p
Day's Volume:	8,910
Last Close:	1,350.00p
Open:	1,365.00p
ISIN:	GB00B067N833

Day's Range	1,350.00p - 1,375.00p
52wk Range:	1,325.00p - 1,880.00p
Market Capitalisation:	£208.55m
VWAP:	1,363.52727p
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
Sell*	241	1,350.00p	Uncrossing Trade	16:35:16 - 29-May-26
Sell*	252	1,365.00p	Automatic Execution	16:29:06 - 29-May-26
Sell*	82	1,365.00p	Automatic Execution	16:22:47 - 29-May-26
Sell*	93	1,355.00p	Automatic Execution	15:54:15 - 29-May-26
Sell*	75	1,355.00p	Automatic Execution	15:54:15 - 29-May-26
Sell*	167	1,355.00p	Automatic Execution	15:16:16 - 29-May-26
Sell*	8	1,355.00p	Automatic Execution	15:13:39 - 29-May-26
Sell*	59	1,360.00p	Automatic Execution	15:04:55 - 29-May-26
Sell*	752	1,356.5853p	Ordinary	14:39:33 - 29-May-26
Unknown*	0	1,375.00p	SI Trade	14:15:28 - 29-May-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	1,365.00	1,375.00	1,350.00	1,350.00	8,910
28th May 2026 (Thu)	1,365.00	1,380.00	1,350.00	1,350.00	5,225
27th May 2026 (Wed)	1,380.00	1,400.00	1,350.00	1,370.00	29,749
26th May 2026 (Tue)	1,425.00	1,425.00	1,385.00	1,385.00	5,468
25th May 2026 (Mon)	1,400.00	1,400.00	1,400.00	1,400.00	0
22nd May 2026 (Fri)	1,380.00	1,425.00	1,380.00	1,400.00	191,152
21st May 2026 (Thu)	1,385.00	1,400.00	1,355.00	1,375.00	13,351
20th May 2026 (Wed)	1,355.00	1,400.00	1,340.00	1,380.00	18,806
19th May 2026 (Tue)	1,350.00	1,390.00	1,350.00	1,390.00	12,738
18th May 2026 (Mon)	1,395.00	1,395.00	1,340.00	1,345.00	31,218
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

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
29th May 2026 11:57 am	RNS	Form 8.3- LondonMetric Property plc and Schroder
28th May 2026 2:44 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
28th May 2026 2:21 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
27th May 2026 12:22 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
26th May 2026 12:06 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
22nd May 2026 12:39 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
21st May 2026 11:50 am	RNS	Form 8.3 - LondonMetric Property plc and Schroder
20th May 2026 2:33 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
20th May 2026 2:30 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
19th May 2026 1:38 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68