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	1,635.00p on 05-12-2025 at 19:30:05
Change	-15.00p -0.91%
Buy	1,665.00p
Sell	1,630.00p

Last Trade:	Sell 54.00 at 1,635.00p
Day's Volume:	20,859
Last Close:	1,635.00p
Open:	1,640.00p
ISIN:	GB00B067N833

Day's Range	1,625.00p - 1,645.00p
52wk Range:	1,350.00p - 1,880.00p
Market Capitalisation:	£252.44m
VWAP:	1,639.39203p
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
Sell*	54	1,635.00p	Automatic Execution	16:19:03 - 05-Dec-25
Sell*	5	1,635.00p	Automatic Execution	16:17:40 - 05-Dec-25
Buy*	277	1,645.00p	Automatic Execution	16:03:35 - 05-Dec-25
Sell*	79	1,625.00p	Automatic Execution	16:03:20 - 05-Dec-25
Sell*	5	1,625.00p	Automatic Execution	15:21:59 - 05-Dec-25
Sell*	82	1,625.00p	Automatic Execution	15:21:14 - 05-Dec-25
Buy*	60	1,637.614p	Suspected BUY Trade	14:49:12 - 05-Dec-25
Sell*	5	1,625.00p	Automatic Execution	14:45:18 - 05-Dec-25
Sell*	51	1,630.00p	Automatic Execution	14:25:10 - 05-Dec-25
Sell*	4	1,630.00p	Automatic Execution	14:25:10 - 05-Dec-25

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	1,640.00	1,645.00	1,625.00	1,635.00	20,859
4th Dec 2025 (Thu)	1,680.00	1,680.00	1,610.00	1,650.00	13,917
3rd Dec 2025 (Wed)	1,680.00	1,685.00	1,635.00	1,685.00	1,707
2nd Dec 2025 (Tue)	1,625.00	1,685.00	1,625.00	1,685.00	8,400
1st Dec 2025 (Mon)	1,645.00	1,660.00	1,645.00	1,655.00	300,188
28th Nov 2025 (Fri)	1,650.00	1,685.00	1,650.00	1,685.00	644
27th Nov 2025 (Thu)	1,620.00	1,640.00	1,620.00	1,640.00	7,516
26th Nov 2025 (Wed)	1,650.00	1,650.00	1,625.00	1,625.00	7,993
25th Nov 2025 (Tue)	1,600.00	1,610.00	1,590.00	1,595.00	9,219
24th Nov 2025 (Mon)	1,665.00	1,700.00	1,600.00	1,630.00	6,159
21st Nov 2025 (Fri)	1,665.00	1,695.00	1,660.00	1,660.00	14,437
20th Nov 2025 (Thu)	1,715.00	1,715.00	1,655.00	1,690.00	178,981
19th Nov 2025 (Wed)	1,700.00	1,720.00	1,680.00	1,695.00	7,673
18th Nov 2025 (Tue)	1,695.00	1,715.00	1,660.00	1,700.00	19,536
17th Nov 2025 (Mon)	1,730.00	1,730.00	1,695.00	1,715.00	7,046
14th Nov 2025 (Fri)	1,680.00	1,750.00	1,655.00	1,750.00	48,456
13th Nov 2025 (Thu)	1,740.00	1,740.00	1,680.00	1,730.00	6,524
12th Nov 2025 (Wed)	1,655.00	1,740.00	1,650.00	1,730.00	6,372
11th Nov 2025 (Tue)	1,670.00	1,705.00	1,645.00	1,705.00	10,083
10th Nov 2025 (Mon)	1,670.00	1,680.00	1,630.00	1,680.00	2,284
7th Nov 2025 (Fri)	1,665.00	1,670.00	1,640.00	1,640.00	815
6th Nov 2025 (Thu)	1,650.00	1,705.00	1,600.00	1,675.00	14,911

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
3rd Dec 2025 7:00 am	RNS	Appointment of Non-Executive Director
2nd Dec 2025 4:20 pm	RNS	Holding(s) in Company
2nd Dec 2025 3:30 pm	RNS	Holding(s) in Company
24th Nov 2025 4:30 pm	RNS	Holding(s) in Company
20th Nov 2025 3:00 pm	RNS	Change of Registered Office
11th Nov 2025 4:30 pm	RNS	Holding(s) in Company
5th Nov 2025 12:15 pm	RNS	Director/PDMR Shareholding
3rd Nov 2025 3:00 pm	RNS	Holding(s) in Company
30th Oct 2025 1:10 pm	RNS	Holding(s) in Company
28th Oct 2025 3:45 pm	RNS	Result of AGM

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86