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	1,790.00p on 10-07-2025 at 18:40:05
Change	10.00p 0.56%
Buy	1,790.00p
Sell	1,765.00p
Buy / Sell BRK Shares

Last Trade:	Buy 3,422.00 at 1,790.00p
Day's Volume:	5,171
Last Close:	1,790.00p
Open:	1,785.00p
ISIN:	GB00B067N833

Day's Range	1,750.00p - 1,790.00p
52wk Range:	1,350.00p - 2,080.00p
Market Capitalisation:	£280m
VWAP:	1,787.26629p
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
Buy*	3,422	1,790.00p	Suspected BUY Trade	16:35:00 - 10-Jul-25
Buy*	60	1,790.00p	Automatic Execution	16:29:56 - 10-Jul-25
Sell*	1	1,765.00p	Automatic Execution	16:29:55 - 10-Jul-25
Buy*	1	1,790.00p	Automatic Execution	15:46:11 - 10-Jul-25
Buy*	8	1,790.00p	Automatic Execution	15:46:11 - 10-Jul-25
Buy*	12	1,790.00p	Automatic Execution	15:28:20 - 10-Jul-25
Buy*	8	1,790.00p	Automatic Execution	15:13:58 - 10-Jul-25
Buy*	22	1,790.00p	Automatic Execution	15:06:04 - 10-Jul-25
Buy*	8	1,790.00p	Automatic Execution	15:02:26 - 10-Jul-25
Buy*	9	1,790.00p	Automatic Execution	13:18:18 - 10-Jul-25

See more Brooks Macdonald trades

Brooks Macdonald (BRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2025 (Thu)	1,785.00	1,790.00	1,750.00	1,790.00	5,171
9th Jul 2025 (Wed)	1,710.00	1,780.00	1,710.00	1,780.00	12,333
8th Jul 2025 (Tue)	1,720.00	1,730.00	1,705.00	1,720.00	28,014
7th Jul 2025 (Mon)	1,690.00	1,710.00	1,690.00	1,710.00	5,361
4th Jul 2025 (Fri)	1,740.00	1,740.00	1,695.00	1,695.00	6,701
3rd Jul 2025 (Thu)	1,725.00	1,735.00	1,700.00	1,715.00	24,779
2nd Jul 2025 (Wed)	1,720.00	1,725.00	1,700.00	1,715.00	13,071
1st Jul 2025 (Tue)	1,700.00	1,705.00	1,700.00	1,705.00	9,318
30th Jun 2025 (Mon)	1,700.00	1,710.00	1,690.00	1,705.00	51,187
27th Jun 2025 (Fri)	1,680.00	1,695.00	1,665.00	1,695.00	13,786
26th Jun 2025 (Thu)	1,660.00	1,700.00	1,660.00	1,680.00	1,455
25th Jun 2025 (Wed)	1,720.00	1,720.00	1,695.00	1,700.00	4,947
24th Jun 2025 (Tue)	1,640.00	1,710.00	1,640.00	1,710.00	14,615
23rd Jun 2025 (Mon)	1,650.00	1,660.00	1,640.00	1,640.00	19,169
20th Jun 2025 (Fri)	1,635.00	1,710.00	1,635.00	1,645.00	573,167
19th Jun 2025 (Thu)	1,635.00	1,645.00	1,635.00	1,635.00	25,571
18th Jun 2025 (Wed)	1,635.00	1,655.00	1,630.00	1,645.00	169,731
17th Jun 2025 (Tue)	1,640.00	1,645.00	1,625.00	1,635.00	99,204
16th Jun 2025 (Mon)	1,610.00	1,685.00	1,610.00	1,645.00	12,157
13th Jun 2025 (Fri)	1,680.00	1,680.00	1,655.00	1,670.00	5,833
12th Jun 2025 (Thu)	1,670.00	1,670.00	1,645.00	1,660.00	10,311
11th Jun 2025 (Wed)	1,650.00	1,670.00	1,640.00	1,650.00	160,702

See more Brooks Macdonald price history

Date	Source	Headline
Brooks Macdonald (BRK) Regulatory News
10th Jul 2025 12:00 pm	RNS	Form 8.3 - Assura plc
10th Jul 2025 11:52 am	RNS	Form 8.3 - Tritax Big Box REIT plc
10th Jul 2025 7:00 am	RNS	Fourth Quarter FUMA Update
9th Jul 2025 12:24 pm	RNS	Form 8.3 - Assura plc
9th Jul 2025 12:20 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
8th Jul 2025 1:15 pm	RNS	Form 8.3 - Tritax Big Box REIT plc
7th Jul 2025 11:09 am	RNS	Form 8.3 -Tritax Big Box REIT plc
7th Jul 2025 7:00 am	RNS	Purchase of Own Shares
4th Jul 2025 1:30 pm	RNS	Form 8.3 - Tritax Big box REIT plc
4th Jul 2025 1:15 pm	RNS	Form 8.3 - Tritax Big Box REIT plc amended02.07.25

See more Brooks Macdonald regulatory news

FTSE 100 Latest

Value8,975.66

Change108.64