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	1,745.00p on 31-10-2025 at 19:35:12
Change	25.00p 1.45%
Buy	1,755.00p
Sell	1,720.00p

Last Trade:	Buy 953.00 at 1,745.00p
Day's Volume:	19,874
Last Close:	1,745.00p
Open:	1,720.00p
ISIN:	GB00B067N833

Day's Range	1,720.00p - 1,770.00p
52wk Range:	1,350.00p - 1,880.00p
Market Capitalisation:	£269.43m
VWAP:	1,756.7921p
Shares in Issue:	15.44m

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*	953	1,745.00p	Suspected BUY Trade	16:35:15 - 31-Oct-25
Buy*	65	1,750.00p	Automatic Execution	16:28:59 - 31-Oct-25
Buy*	16	1,750.00p	Automatic Execution	16:28:59 - 31-Oct-25
Buy*	49	1,750.00p	Automatic Execution	16:28:59 - 31-Oct-25
Sell*	24	1,720.00p	Automatic Execution	16:27:21 - 31-Oct-25
Sell*	3	1,725.00p	Automatic Execution	16:27:21 - 31-Oct-25
Sell*	112	1,725.00p	Automatic Execution	16:26:00 - 31-Oct-25
Sell*	32	1,720.00p	Automatic Execution	16:18:52 - 31-Oct-25
Sell*	30	1,720.00p	Automatic Execution	16:17:31 - 31-Oct-25
Sell*	90	1,720.00p	Automatic Execution	16:14:10 - 31-Oct-25

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Oct 2025 (Fri)	1,720.00	1,770.00	1,720.00	1,745.00	19,874
30th Oct 2025 (Thu)	1,745.00	1,745.00	1,720.00	1,720.00	5,317
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

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
30th Oct 2025 1:10 pm	RNS	Holding(s) in Company
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

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value9,717.25

Change-42.81