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	1,515.00p on 03-11-2026 at 12:15:09
Change	55.00p 3.77%
Buy	1,515.00p
Sell	1,460.00p

Last Trade:	Sell 4,000.00 at 1,468.25p
Day's Volume:	7,330
Last Close:	1,460.00p
Open:	1,515.00p
ISIN:	GB00B067N833

Day's Range	1,515.00p - 1,515.00p
52wk Range:	1,240.00p - 1,750.00p
Market Capitalisation:	£240.54m
VWAP:	1,469.45129p
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*	4,000	1,468.25p	Ordinary	10:40:15 - 03-Nov-26
Unknown*	0	1,515.00p	SI Trade	10:25:53 - 03-Nov-26
Buy*	60	1,515.00p	Automatic Execution	10:25:53 - 03-Nov-26
Sell*	1,633	1,470.06p	Ordinary	09:24:55 - 03-Nov-26
Sell*	1,633	1,470.00p	Ordinary	09:24:46 - 03-Nov-26
Unknown*	4	1,515.00p	OTC Trade	08:00:14 - 03-Nov-26
Sell*	150	1,460.00p	Uncrossing Trade	16:35:04 - 02-Nov-26
Sell*	571	1,464.60p	Ordinary	16:31:12 - 02-Nov-26
Sell*	767	1,464.60p	Ordinary	16:31:12 - 02-Nov-26
Sell*	569	1,464.60p	Ordinary	16:31:12 - 02-Nov-26

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2026 (Tue)	1,515.00	1,515.00	1,515.00	1,460.00	7,330
2nd Nov 2026 (Mon)	1,520.00	1,520.00	1,460.00	1,460.00	3,270
30th Oct 2026 (Fri)	1,460.00	1,470.00	1,460.00	1,460.00	23,866
29th Oct 2026 (Thu)	1,465.00	1,465.00	1,465.00	1,465.00	2,365
28th Oct 2026 (Wed)	1,520.00	1,520.00	1,460.00	1,500.00	71,829
27th Oct 2026 (Tue)	1,465.00	1,490.00	1,455.00	1,490.00	19,420
26th Oct 2026 (Mon)	1,460.00	1,510.00	1,455.00	1,455.00	66,214
23rd Oct 2026 (Fri)	1,460.00	1,475.00	1,460.00	1,475.00	55,156
22nd Oct 2026 (Thu)	1,450.00	1,490.00	1,450.00	1,450.00	2,086
21st Oct 2026 (Wed)	1,465.00	1,495.00	1,465.00	1,495.00	36,936
20th Oct 2026 (Tue)	1,510.00	1,510.00	1,465.00	1,465.00	21,012
19th Oct 2026 (Mon)	1,520.00	1,520.00	1,485.00	1,485.00	3,378
16th Oct 2026 (Fri)	1,495.00	1,500.00	1,480.00	1,500.00	18,563
15th Oct 2026 (Thu)	1,500.00	1,505.00	1,475.00	1,480.00	19,634
14th Oct 2026 (Wed)	1,485.00	1,515.00	1,480.00	1,495.00	107,727
13th Oct 2026 (Tue)	1,515.00	1,515.00	1,490.00	1,515.00	22,257
12th Oct 2026 (Mon)	1,470.00	1,520.00	1,470.00	1,515.00	16,811
9th Oct 2026 (Fri)	1,470.00	1,500.00	1,470.00	1,500.00	4,448
8th Oct 2026 (Thu)	1,450.00	1,480.00	1,450.00	1,480.00	4,997
7th Oct 2026 (Wed)	1,460.00	1,490.00	1,460.00	1,490.00	8,420
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

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
26th Oct 2026 1:00 pm	RNS	Holding(s) in Company
16th Oct 2026 9:30 am	RNS	Director/PDMR Shareholding
15th Oct 2026 12:15 pm	RNS	Holding(s) in Company
14th Oct 2026 7:00 am	RNS	First Quarter FUMA Update
13th Oct 2026 2:00 pm	RNS	Result of AGM
8th Oct 2026 7:00 am	RNS	Directorate change
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

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value10,686.24

Change-75.09