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	1,805.00p on 18-09-2025 at 14:24:23
Change	0.00p 0%
Buy	1,800.00p
Sell	1,755.00p

Last Trade:	Buy 1.00 at 1,786.60p
Day's Volume:	3,649
Last Close:	1,805.00p
Open:	1,805.00p
ISIN:	GB00B067N833

Day's Range	0.00p - 0.00p
52wk Range:	1,350.00p - 1,970.00p
Market Capitalisation:	£280.54m
VWAP:	1,776.69213p
Shares in Issue:	15.54m

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*	1	1,786.60p	Ordinary	12:59:53 - 18-Sep-25
Unknown*	0	1,800.00p	SI Trade	12:07:29 - 18-Sep-25
Sell*	245	1,760.00p	Ordinary	11:36:26 - 18-Sep-25
Unknown*	3,000	1,780.00p	Negotiated Trade	08:37:38 - 18-Sep-25
Sell*	200	1,762.23p	Ordinary	08:04:24 - 18-Sep-25
Sell*	200	1,762.26p	Ordinary	08:04:23 - 18-Sep-25
Sell*	3	1,755.00p	SI Trade	08:00:03 - 18-Sep-25
Sell*	190	1,805.00p	Uncrossing Trade	16:35:23 - 17-Sep-25
Sell*	278	1,797.75p	Ordinary	16:26:31 - 17-Sep-25
Unknown*	0	1,815.00p	SI Trade	16:16:38 - 17-Sep-25

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	1,830.00	1,835.00	1,790.00	1,805.00	5,171
16th Sep 2025 (Tue)	1,805.00	1,805.00	1,790.00	1,790.00	13,766
15th Sep 2025 (Mon)	1,865.00	1,865.00	1,800.00	1,840.00	41,134
12th Sep 2025 (Fri)	1,825.00	1,825.00	1,815.00	1,815.00	9,438
11th Sep 2025 (Thu)	1,835.00	1,835.00	1,820.00	1,820.00	2,184
10th Sep 2025 (Wed)	1,845.00	1,845.00	1,760.00	1,800.00	31,822
9th Sep 2025 (Tue)	1,800.00	1,800.00	1,790.00	1,790.00	6,972
8th Sep 2025 (Mon)	1,800.00	1,800.00	1,795.00	1,795.00	2,190
5th Sep 2025 (Fri)	1,790.00	1,800.00	1,755.00	1,760.00	7,762
4th Sep 2025 (Thu)	1,800.00	1,830.00	1,765.00	1,775.00	2,835
3rd Sep 2025 (Wed)	1,770.00	1,840.00	1,755.00	1,820.00	3,065
2nd Sep 2025 (Tue)	1,770.00	1,800.00	1,770.00	1,775.00	154,589
1st Sep 2025 (Mon)	1,765.00	1,790.00	1,765.00	1,790.00	2,665
29th Aug 2025 (Fri)	1,765.00	1,800.00	1,765.00	1,800.00	30,483
28th Aug 2025 (Thu)	1,830.00	1,830.00	1,760.00	1,800.00	29,735
27th Aug 2025 (Wed)	1,830.00	1,830.00	1,795.00	1,810.00	54,621
26th Aug 2025 (Tue)	1,830.00	1,830.00	1,830.00	1,830.00	3,512
25th Aug 2025 (Mon)	1,820.00	1,820.00	1,820.00	1,820.00	0
22nd Aug 2025 (Fri)	1,845.00	1,845.00	1,800.00	1,820.00	32,470
21st Aug 2025 (Thu)	1,800.00	1,880.00	1,795.00	1,880.00	5,850
20th Aug 2025 (Wed)	1,800.00	1,800.00	1,780.00	1,800.00	5,758
19th Aug 2025 (Tue)	1,760.00	1,800.00	1,760.00	1,800.00	62,498
18th Aug 2025 (Mon)	1,785.00	1,800.00	1,765.00	1,800.00	11,838

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
17th Sep 2025 7:00 am	RNS	Purchase of Own Shares
12th Sep 2025 4:00 pm	RNS	2025 Annual Report and Accounts and Notice of AGM
8th Sep 2025 7:00 am	RNS	Purchase of Own Shares
5th Sep 2025 3:40 pm	RNS	Extension of Share Buyback Programme
4th Sep 2025 7:00 am	RNS	2025 Full-year results
3rd Sep 2025 2:30 pm	RNS	Holding(s) in Company
29th Aug 2025 7:00 am	RNS	Purchase of Own Shares
27th Aug 2025 10:55 am	RNS	Form 8.3 - Tritax Big Box REIT plc
26th Aug 2025 11:47 am	RNS	Form 8.3 - Tritax Big Box REIT plc
22nd Aug 2025 11:44 am	RNS	Form 8.3 - Tritax Big Box REIT plc

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value9,236.46

Change28.09