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
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
29th Aug 2025 (Fri) 1,765.00 1,800.00 1,765.00 1,800.00 30,483
28th Aug 2025 (Thu) 1,830.00 1,830.00 1,760.00 1,800.00 29,735
27th Aug 2025 (Wed) 1,830.00 1,830.00 1,795.00 1,810.00 54,621
26th Aug 2025 (Tue) 1,830.00 1,830.00 1,830.00 1,830.00 3,512
25th Aug 2025 (Mon) 1,820.00 1,820.00 1,820.00 1,820.00 0
22nd Aug 2025 (Fri) 1,845.00 1,845.00 1,800.00 1,820.00 32,470
21st Aug 2025 (Thu) 1,800.00 1,880.00 1,795.00 1,880.00 5,850
20th Aug 2025 (Wed) 1,800.00 1,800.00 1,780.00 1,800.00 5,758
19th Aug 2025 (Tue) 1,760.00 1,800.00 1,760.00 1,800.00 62,498
18th Aug 2025 (Mon) 1,785.00 1,800.00 1,765.00 1,800.00 11,838
15th Aug 2025 (Fri) 1,760.00 1,790.00 1,760.00 1,790.00 71,572
14th Aug 2025 (Thu) 1,765.00 1,765.00 1,765.00 1,765.00 2,167
13th Aug 2025 (Wed) 1,820.00 1,820.00 1,765.00 1,780.00 14,452
12th Aug 2025 (Tue) 1,765.00 1,800.00 1,765.00 1,800.00 1,630
11th Aug 2025 (Mon) 1,775.00 1,800.00 1,775.00 1,800.00 4,599
FTSE 100 Latest
Value9,548.87
Change65.29