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	1,410.00p on 03-08-2026 at 12:29:00
Change	-15.00p -1.05%
Buy	1,445.00p
Sell	1,410.00p

Last Trade:	Unknown 0.00 at 1,445.00p
Day's Volume:	2,678
Last Close:	1,425.00p
Open:	1,480.00p
ISIN:	GB00B067N833

Day's Range	1,400.00p - 1,480.00p
52wk Range:	1,240.00p - 1,880.00p
Market Capitalisation:	£217.82m
VWAP:	1,425.08055p
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
Unknown*	0	1,445.00p	SI Trade	13:29:00 - 03-Aug-26
Sell*	709	1,410.00p	Automatic Execution	11:31:50 - 03-Aug-26
Unknown*	0	1,455.00p	SI Trade	11:21:38 - 03-Aug-26
Buy*	1	1,455.00p	SI Trade	11:21:30 - 03-Aug-26
Unknown*	0	1,455.00p	SI Trade	11:20:26 - 03-Aug-26
Unknown*	0	1,455.00p	SI Trade	10:55:14 - 03-Aug-26
Sell*	634	1,422.35p	Ordinary	10:11:26 - 03-Aug-26
Buy*	350	1,441.75p	Ordinary	09:52:47 - 03-Aug-26
Buy*	680	1,441.80p	Ordinary	09:46:24 - 03-Aug-26
Unknown*	0	1,460.00p	SI Trade	08:56:03 - 03-Aug-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	1,365.00	1,455.00	1,365.00	1,425.00	48,398
30th Jul 2026 (Thu)	1,370.00	1,420.00	1,370.00	1,420.00	27,736
29th Jul 2026 (Wed)	1,380.00	1,435.00	1,380.00	1,420.00	292,756
28th Jul 2026 (Tue)	1,385.00	1,405.00	1,385.00	1,400.00	7,312
27th Jul 2026 (Mon)	1,375.00	1,430.00	1,375.00	1,430.00	65,297
24th Jul 2026 (Fri)	1,420.00	1,420.00	1,380.00	1,390.00	26,709
23rd Jul 2026 (Thu)	1,370.00	1,410.00	1,370.00	1,410.00	15,906
22nd Jul 2026 (Wed)	1,350.00	1,405.00	1,350.00	1,400.00	54,737
21st Jul 2026 (Tue)	1,355.00	1,390.00	1,355.00	1,390.00	1,795
20th Jul 2026 (Mon)	1,400.00	1,400.00	1,380.00	1,380.00	70,033
17th Jul 2026 (Fri)	1,390.00	1,390.00	1,390.00	1,390.00	20,609
16th Jul 2026 (Thu)	1,315.00	1,380.00	1,315.00	1,380.00	59,164
15th Jul 2026 (Wed)	1,315.00	1,340.00	1,315.00	1,340.00	35,160
14th Jul 2026 (Tue)	1,340.00	1,340.00	1,310.00	1,310.00	8,590
13th Jul 2026 (Mon)	1,320.00	1,355.00	1,315.00	1,325.00	63,151
10th Jul 2026 (Fri)	1,335.00	1,340.00	1,315.00	1,315.00	9,668
9th Jul 2026 (Thu)	1,370.00	1,405.00	1,330.00	1,330.00	88,513
8th Jul 2026 (Wed)	1,290.00	1,370.00	1,290.00	1,325.00	114,572
7th Jul 2026 (Tue)	1,300.00	1,330.00	1,290.00	1,330.00	13,452
6th Jul 2026 (Mon)	1,330.00	1,330.00	1,300.00	1,300.00	11,656
3rd Jul 2026 (Fri)	1,290.00	1,310.00	1,290.00	1,300.00	11,958

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
31st Jul 2026 12:09 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
30th Jul 2026 12:41 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
29th Jul 2026 1:46 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
28th Jul 2026 2:18 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
27th Jul 2026 1:25 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
24th Jul 2026 1:35 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
23rd Jul 2026 12:22 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
22nd Jul 2026 1:36 pm	RNS	Form 8.3- LondonMetric Property plc and Schroder
20th Jul 2026 12:01 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
17th Jul 2026 11:32 am	RNS	Form 8.3 - LondonMetric Property plc and Schroder

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,856.71

Change-11.34