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	1,600.00p on 30-01-2026 at 19:20:06
Change	-10.00p -0.62%
Buy	1,620.00p
Sell	1,600.00p

Last Trade:	Sell 452.00 at 1,600.00p
Day's Volume:	2,223
Last Close:	1,600.00p
Open:	1,640.00p
ISIN:	GB00B067N833

Day's Range	1,600.00p - 1,640.00p
52wk Range:	1,350.00p - 1,880.00p
Market Capitalisation:	£247.04m
VWAP:	1,602.33288p
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*	452	1,600.00p	Uncrossing Trade	16:35:24 - 30-Jan-26
Buy*	10	1,620.00p	Automatic Execution	16:24:54 - 30-Jan-26
Buy*	2	1,610.00p	SI Trade	16:21:33 - 30-Jan-26
Buy*	2	1,610.00p	SI Trade	16:01:00 - 30-Jan-26
Buy*	22	1,610.00p	SI Trade	15:50:00 - 30-Jan-26
Sell*	4	1,600.00p	Automatic Execution	15:15:30 - 30-Jan-26
Buy*	5	1,620.00p	Automatic Execution	14:44:23 - 30-Jan-26
Sell*	4	1,600.00p	Automatic Execution	13:33:48 - 30-Jan-26
Buy*	38	1,620.00p	Automatic Execution	13:32:12 - 30-Jan-26
Sell*	1,468	1,600.40p	Ordinary	13:04:24 - 30-Jan-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	1,640.00	1,640.00	1,600.00	1,600.00	2,223
29th Jan 2026 (Thu)	1,650.00	1,650.00	1,610.00	1,610.00	4,977
28th Jan 2026 (Wed)	1,650.00	1,650.00	1,615.00	1,620.00	14,427
27th Jan 2026 (Tue)	1,620.00	1,650.00	1,620.00	1,650.00	5,297
26th Jan 2026 (Mon)	1,650.00	1,650.00	1,640.00	1,640.00	479
23rd Jan 2026 (Fri)	1,620.00	1,660.00	1,620.00	1,640.00	5,565
22nd Jan 2026 (Thu)	1,660.00	1,660.00	1,630.00	1,650.00	21,314
21st Jan 2026 (Wed)	1,650.00	1,650.00	1,640.00	1,650.00	28,063
20th Jan 2026 (Tue)	1,660.00	1,660.00	1,625.00	1,640.00	14,250
19th Jan 2026 (Mon)	1,625.00	1,660.00	1,625.00	1,660.00	426
16th Jan 2026 (Fri)	1,655.00	1,675.00	1,655.00	1,675.00	31,036
15th Jan 2026 (Thu)	1,635.00	1,650.00	1,635.00	1,645.00	70,411
14th Jan 2026 (Wed)	1,630.00	1,630.00	1,620.00	1,620.00	9,912
13th Jan 2026 (Tue)	1,630.00	1,630.00	1,620.00	1,620.00	596
12th Jan 2026 (Mon)	1,630.00	1,630.00	1,600.00	1,600.00	3,049
9th Jan 2026 (Fri)	1,620.00	1,640.00	1,605.00	1,640.00	13,663
8th Jan 2026 (Thu)	1,625.00	1,625.00	1,625.00	1,625.00	5,083
7th Jan 2026 (Wed)	1,640.00	1,645.00	1,600.00	1,600.00	30,185
6th Jan 2026 (Tue)	1,615.00	1,640.00	1,580.00	1,640.00	22,815
5th Jan 2026 (Mon)	1,645.00	1,645.00	1,580.00	1,580.00	2,708
2nd Jan 2026 (Fri)	1,645.00	1,645.00	1,645.00	1,645.00	1,381
1st Jan 2026 (Thu)	1,612.50	1,612.50	1,612.50	1,612.50	0
31st Dec 2025 (Wed)	1,580.00	1,600.00	1,580.00	1,612.50	124,025
30th Dec 2025 (Tue)	1,580.00	1,580.00	1,580.00	1,580.00	599

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
15th Jan 2026 7:00 am	RNS	Second Quarter FUMA Update
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

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78