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	1,595.00p on 16-12-2025 at 15:30:05
Change	-15.00p -0.93%
Buy	1,630.00p
Sell	1,590.00p

Last Trade:	Sell 5.00 at 1,595.00p
Day's Volume:	1,684
Last Close:	1,610.00p
Open:	1,630.00p
ISIN:	GB00B067N833

Day's Range	1,580.00p - 1,630.00p
52wk Range:	1,350.00p - 1,880.00p
Market Capitalisation:	£246.27m
VWAP:	1,600.28848p
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*	5	1,595.00p	Automatic Execution	14:52:03 - 16-Dec-25
Buy*	23	1,630.00p	Automatic Execution	14:14:43 - 16-Dec-25
Buy*	13	1,610.00p	Automatic Execution	14:14:42 - 16-Dec-25
Buy*	213	1,595.00p	Automatic Execution	14:14:42 - 16-Dec-25
Buy*	623	1,594.835p	Ordinary	14:13:44 - 16-Dec-25
Sell*	110	1,595.00p	Automatic Execution	14:13:43 - 16-Dec-25
Sell*	4	1,595.00p	Automatic Execution	14:13:43 - 16-Dec-25
Buy*	29	1,595.00p	Automatic Execution	14:13:43 - 16-Dec-25
Buy*	139	1,595.00p	Automatic Execution	14:13:43 - 16-Dec-25
Buy*	5	1,595.00p	Automatic Execution	14:13:43 - 16-Dec-25

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	1,630.00	1,630.00	1,580.00	1,610.00	1,684
15th Dec 2025 (Mon)	1,630.00	1,635.00	1,600.00	1,610.00	6,682
12th Dec 2025 (Fri)	1,635.00	1,635.00	1,580.00	1,620.00	623
11th Dec 2025 (Thu)	1,635.00	1,640.00	1,580.00	1,640.00	3,368
10th Dec 2025 (Wed)	1,620.00	1,620.00	1,600.00	1,620.00	1,326
9th Dec 2025 (Tue)	1,640.00	1,640.00	1,580.00	1,605.00	42,417
8th Dec 2025 (Mon)	1,635.00	1,660.00	1,630.00	1,645.00	873
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

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

Value9,661.17

Change-90.14