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	1,470.00p on 06-10-2026 at 18:35:08
Change	10.00p 0.68%
Buy	1,470.00p
Sell	1,455.00p

Last Trade:	Sell 1,100.00 at 1,470.00p
Day's Volume:	114,767
Last Close:	1,470.00p
Open:	1,455.00p
ISIN:	GB00B067N833

Day's Range	1,455.00p - 1,470.00p
52wk Range:	1,240.00p - 1,800.00p
Market Capitalisation:	£233.39m
VWAP:	1,462.20879p
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
Sell*	1,100	1,470.00p	Uncrossing Trade	16:35:19 - 06-Oct-26
Buy*	21	1,470.00p	Automatic Execution	16:20:01 - 06-Oct-26
Buy*	10	1,470.00p	SI Trade	16:15:01 - 06-Oct-26
Sell*	15,000	1,462.50p	Negotiated Trade	15:19:48 - 06-Oct-26
Sell*	160	1,462.28p	Ordinary	15:01:07 - 06-Oct-26
Buy*	4,000	1,470.00p	Ordinary	14:57:34 - 06-Oct-26
Sell*	390	1,462.265p	Ordinary	14:20:30 - 06-Oct-26
Sell*	77	1,460.00p	Automatic Execution	14:10:13 - 06-Oct-26
Unknown*	30,000	1,462.50p	Negotiated Trade	12:50:30 - 06-Oct-26
Sell*	163	1,455.00p	Automatic Execution	12:48:16 - 06-Oct-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Oct 2026 (Tue)	1,455.00	1,470.00	1,455.00	1,470.00	114,767
5th Oct 2026 (Mon)	1,470.00	1,480.00	1,460.00	1,460.00	29,654
2nd Oct 2026 (Fri)	1,490.00	1,490.00	1,460.00	1,460.00	17,480
1st Oct 2026 (Thu)	1,480.00	1,490.00	1,465.00	1,490.00	12,403
30th Sep 2026 (Wed)	1,525.00	1,525.00	1,475.00	1,475.00	53,186
29th Sep 2026 (Tue)	1,580.00	1,580.00	1,500.00	1,525.00	77,967
28th Sep 2026 (Mon)	1,550.00	1,560.00	1,540.00	1,550.00	81,194
25th Sep 2026 (Fri)	1,550.00	1,550.00	1,550.00	1,550.00	11,539
24th Sep 2026 (Thu)	1,570.00	1,595.00	1,550.00	1,550.00	23,204
23rd Sep 2026 (Wed)	1,645.00	1,645.00	1,580.00	1,580.00	31,499
22nd Sep 2026 (Tue)	1,635.00	1,635.00	1,590.00	1,590.00	78,390
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

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
28th Sep 2026 11:00 am	RNS	Block Listing Six Monthly Return
24th Sep 2026 9:49 am	RNS	Holding(s) in Company
23rd Sep 2026 9:14 am	RNS	Holding(s) in Company
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

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,541.69

Change43.75