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	1,555.00p on 28-05-2025 at 18:50:06
Change	0.00p 0%
Buy	1,570.00p
Sell	1,555.00p
Buy / Sell BRK Shares

Last Trade:	Sell 1,000.00 at 1,555.00p
Day's Volume:	23,565
Last Close:	1,555.00p
Open:	1,590.00p
ISIN:	GB00B067N833

Day's Range	1,550.00p - 1,590.00p
52wk Range:	1,350.00p - 2,140.00p
Market Capitalisation:	£244m
VWAP:	1,557.37855p
Shares in Issue:	16m

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*	1,000	1,555.00p	Ordinary	16:37:26 - 28-May-25
Unknown*	-1,500	1,555.00p	Ordinary Correction	16:37:26 - 28-May-25
Sell*	1,500	1,555.00p	Ordinary	16:37:26 - 28-May-25
Sell*	2	1,555.00p	Automatic Execution	16:35:26 - 28-May-25
Sell*	2,013	1,555.00p	Uncrossing Trade	16:35:26 - 28-May-25
Sell*	7	1,555.00p	Automatic Execution	16:29:53 - 28-May-25
Sell*	1	1,555.00p	Automatic Execution	16:29:50 - 28-May-25
Sell*	3	1,555.00p	Automatic Execution	15:58:17 - 28-May-25
Unknown*	3,000	1,555.00p	Ordinary	15:49:48 - 28-May-25
Unknown*	3,121	1,555.00p	Ordinary	15:49:45 - 28-May-25

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	1,560.00	1,560.00	1,535.00	1,555.00	23,727
26th May 2025 (Mon)	1,545.00	1,545.00	1,545.00	1,545.00	0
23rd May 2025 (Fri)	1,560.00	1,560.00	1,545.00	1,545.00	36,087
22nd May 2025 (Thu)	1,590.00	1,590.00	1,565.00	1,565.00	26,166
21st May 2025 (Wed)	1,590.00	1,590.00	1,565.00	1,575.00	5,782
20th May 2025 (Tue)	1,580.00	1,590.00	1,550.00	1,565.00	13,412
19th May 2025 (Mon)	1,570.00	1,580.00	1,545.00	1,565.00	35,653
16th May 2025 (Fri)	1,520.00	1,570.00	1,520.00	1,545.00	116,162
15th May 2025 (Thu)	1,500.00	1,525.00	1,500.00	1,515.00	24,341
14th May 2025 (Wed)	1,500.00	1,510.00	1,495.00	1,500.00	49,466
13th May 2025 (Tue)	1,500.00	1,510.00	1,495.00	1,500.00	158,409
12th May 2025 (Mon)	1,520.00	1,520.00	1,495.00	1,495.00	38,728
9th May 2025 (Fri)	1,520.00	1,520.00	1,500.00	1,500.00	24,181
8th May 2025 (Thu)	1,490.00	1,520.00	1,490.00	1,505.00	31,432
7th May 2025 (Wed)	1,485.00	1,510.00	1,485.00	1,500.00	22,265
6th May 2025 (Tue)	1,450.00	1,500.00	1,450.00	1,490.00	10,664
5th May 2025 (Mon)	1,470.00	1,470.00	1,470.00	1,470.00	0
2nd May 2025 (Fri)	1,450.00	1,480.00	1,450.00	1,470.00	31,584
1st May 2025 (Thu)	1,485.00	1,485.00	1,460.00	1,470.00	26,934
30th Apr 2025 (Wed)	1,450.00	1,460.00	1,445.00	1,460.00	3,998
29th Apr 2025 (Tue)	1,445.00	1,445.00	1,435.00	1,440.00	17,439
28th Apr 2025 (Mon)	1,445.00	1,450.00	1,405.00	1,405.00	47,107

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
23rd May 2025 7:00 am	RNS	Purchase of Own Shares
22nd May 2025 12:08 pm	RNS	Form 8.3 - Assura plc
19th May 2025 11:52 am	RNS	Form 8.3 - Assura plc
16th May 2025 7:00 am	RNS	Purchase of Own Shares
15th May 2025 11:10 am	RNS	Form 8.3 - Assura plc
15th May 2025 7:00 am	RNS	Purchase of Own Shares
14th May 2025 7:00 am	RNS	Purchase of Own Shares
13th May 2025 5:30 pm	RNS	Grant of SAYE Options
13th May 2025 7:00 am	RNS	Purchase of Own Shares
12th May 2025 7:00 am	RNS	Purchase of Own Shares

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value8,726.01

Change-52.04