Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brooks Macdonald (BRK) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 1,720.00 1,720.00 1,720.00 1,720.00 0
29th Oct 2025 (Wed) 1,770.00 1,770.00 1,720.00 1,720.00 4,121
28th Oct 2025 (Tue) 1,800.00 1,800.00 1,725.00 1,755.00 2,831
27th Oct 2025 (Mon) 1,790.00 1,795.00 1,750.00 1,770.00 3,236
24th Oct 2025 (Fri) 1,800.00 1,800.00 1,735.00 1,790.00 6,895
23rd Oct 2025 (Thu) 1,735.00 1,765.00 1,730.00 1,745.00 2,622
22nd Oct 2025 (Wed) 1,770.00 1,775.00 1,730.00 1,755.00 13,302
21st Oct 2025 (Tue) 1,740.00 1,750.00 1,720.00 1,735.00 7,204
20th Oct 2025 (Mon) 1,715.00 1,740.00 1,710.00 1,740.00 4,435
17th Oct 2025 (Fri) 1,745.00 1,745.00 1,715.00 1,715.00 22,110
16th Oct 2025 (Thu) 1,750.00 1,750.00 1,725.00 1,745.00 16,762
15th Oct 2025 (Wed) 1,750.00 1,770.00 1,740.00 1,745.00 9,015
14th Oct 2025 (Tue) 1,755.00 1,775.00 1,735.00 1,735.00 5,123
13th Oct 2025 (Mon) 1,760.00 1,770.00 1,710.00 1,770.00 37,501
10th Oct 2025 (Fri) 1,725.00 1,740.00 1,725.00 1,740.00 6,421
9th Oct 2025 (Thu) 1,730.00 1,740.00 1,715.00 1,730.00 7,769
8th Oct 2025 (Wed) 1,750.00 1,755.00 1,725.00 1,740.00 8,906
7th Oct 2025 (Tue) 1,720.00 1,735.00 1,720.00 1,730.00 60,463
6th Oct 2025 (Mon) 1,715.00 1,750.00 1,715.00 1,750.00 7,557
3rd Oct 2025 (Fri) 1,760.00 1,760.00 1,710.00 1,715.00 36,465
2nd Oct 2025 (Thu) 1,755.00 1,780.00 1,755.00 1,760.00 32,261
1st Oct 2025 (Wed) 1,760.00 1,785.00 1,760.00 1,775.00 14,874
30th Sep 2025 (Tue) 1,775.00 1,810.00 1,775.00 1,810.00 46,651
29th Sep 2025 (Mon) 1,775.00 1,790.00 1,775.00 1,790.00 1,036
26th Sep 2025 (Fri) 1,780.00 1,800.00 1,780.00 1,800.00 11,630
25th Sep 2025 (Thu) 1,775.00 1,790.00 1,775.00 1,790.00 100,783
24th Sep 2025 (Wed) 1,765.00 1,780.00 1,755.00 1,775.00 47,672
23rd Sep 2025 (Tue) 1,800.00 1,800.00 1,760.00 1,765.00 17,140
22nd Sep 2025 (Mon) 1,800.00 1,800.00 1,765.00 1,780.00 20,960
19th Sep 2025 (Fri) 1,775.00 1,780.00 1,755.00 1,780.00 41,935
18th Sep 2025 (Thu) 1,775.00 1,775.00 1,775.00 1,775.00 28,655
17th Sep 2025 (Wed) 1,830.00 1,835.00 1,790.00 1,805.00 5,171
16th Sep 2025 (Tue) 1,805.00 1,805.00 1,790.00 1,790.00 13,766
15th Sep 2025 (Mon) 1,865.00 1,865.00 1,800.00 1,840.00 41,134
12th Sep 2025 (Fri) 1,825.00 1,825.00 1,815.00 1,815.00 9,438
11th Sep 2025 (Thu) 1,835.00 1,835.00 1,820.00 1,820.00 2,184
10th Sep 2025 (Wed) 1,845.00 1,845.00 1,760.00 1,800.00 31,822
9th Sep 2025 (Tue) 1,800.00 1,800.00 1,790.00 1,790.00 6,972
8th Sep 2025 (Mon) 1,800.00 1,800.00 1,795.00 1,795.00 2,190
5th Sep 2025 (Fri) 1,790.00 1,800.00 1,755.00 1,760.00 7,762
4th Sep 2025 (Thu) 1,800.00 1,830.00 1,765.00 1,775.00 2,835
3rd Sep 2025 (Wed) 1,770.00 1,840.00 1,755.00 1,820.00 3,065
2nd Sep 2025 (Tue) 1,770.00 1,800.00 1,770.00 1,775.00 154,589
1st Sep 2025 (Mon) 1,765.00 1,790.00 1,765.00 1,790.00 2,665
FTSE 100 Latest
Value9,756.14
Change59.40