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	1,590.00p on 22-09-2026 at 18:35:08
Change	-35.00p -2.15%
Buy	1,630.00p
Sell	1,595.00p

Last Trade:	Buy 2,842.00 at 1,590.00p
Day's Volume:	78,390
Last Close:	1,590.00p
Open:	1,635.00p
ISIN:	GB00B067N833

Day's Range	1,590.00p - 1,635.00p
52wk Range:	1,240.00p - 1,810.00p
Market Capitalisation:	£252.45m
VWAP:	1,617.41971p
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
Buy*	2,842	1,590.00p	Suspected BUY Trade	16:35:05 - 22-Sep-26
Unknown*	-1,250	1,620.90p	Ordinary Correction	16:29:43 - 22-Sep-26
Buy*	1,250	1,620.90p	Ordinary	16:29:43 - 22-Sep-26
Unknown*	0	1,630.00p	SI Trade	16:27:03 - 22-Sep-26
Sell*	189	1,606.52p	Ordinary	15:51:19 - 22-Sep-26
Sell*	623	1,606.75p	Ordinary	15:38:49 - 22-Sep-26
Sell*	1,246	1,606.75p	Ordinary	15:38:32 - 22-Sep-26
Sell*	1,246	1,606.75p	Ordinary	15:38:21 - 22-Sep-26
Sell*	1,868	1,606.5078p	Ordinary	15:38:02 - 22-Sep-26
Sell*	2,482	1,612.00p	Ordinary	15:22:01 - 22-Sep-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Sep 2026 (Mon)	1,540.00	1,640.00	1,540.00	1,625.00	19,460
18th Sep 2026 (Fri)	1,530.00	1,640.00	1,510.00	1,640.00	32,056
17th Sep 2026 (Thu)	1,575.00	1,575.00	1,500.00	1,525.00	14,702
16th Sep 2026 (Wed)	1,600.00	1,600.00	1,600.00	1,600.00	6,754
15th Sep 2026 (Tue)	1,600.00	1,600.00	1,550.00	1,590.00	3,985
14th Sep 2026 (Mon)	1,550.00	1,595.00	1,550.00	1,565.00	17,043
11th Sep 2026 (Fri)	1,560.00	1,590.00	1,555.00	1,590.00	6,247
10th Sep 2026 (Thu)	1,545.00	1,585.00	1,540.00	1,580.00	13,793
9th Sep 2026 (Wed)	1,550.00	1,580.00	1,550.00	1,555.00	7,874
8th Sep 2026 (Tue)	1,625.00	1,625.00	1,575.00	1,575.00	15,169
7th Sep 2026 (Mon)	1,550.00	1,630.00	1,520.00	1,630.00	19,909
4th Sep 2026 (Fri)	1,530.00	1,565.00	1,505.00	1,565.00	15,738
3rd Sep 2026 (Thu)	1,485.00	1,530.00	1,485.00	1,530.00	26,048
2nd Sep 2026 (Wed)	1,460.00	1,480.00	1,440.00	1,470.00	10,405
1st Sep 2026 (Tue)	1,480.00	1,490.00	1,440.00	1,445.00	20,118
31st Aug 2026 (Mon)	1,485.00	1,485.00	1,485.00	1,485.00	0
28th Aug 2026 (Fri)	1,450.00	1,485.00	1,440.00	1,485.00	65,400
27th Aug 2026 (Thu)	1,440.00	1,470.00	1,440.00	1,470.00	55,603
26th Aug 2026 (Wed)	1,405.00	1,440.00	1,405.00	1,440.00	13,069
25th Aug 2026 (Tue)	1,405.00	1,405.00	1,405.00	1,405.00	2,147
24th Aug 2026 (Mon)	1,405.00	1,430.00	1,405.00	1,430.00	90

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
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
10th Sep 2026 1:21 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
9th Sep 2026 1:45 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
8th Sep 2026 12:53 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
7th Sep 2026 12:33 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
4th Sep 2026 2:06 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
3rd Sep 2026 1:21 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder
3rd Sep 2026 7:00 am	RNS	2026 Full-year results
2nd Sep 2026 2:18 pm	RNS	Form 8.3 - LondonMetric Property plc and Schroder

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68