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 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
10th Jun 2025 (Tue) 1,635.00 1,650.00 1,600.00 1,630.00 26,888
9th Jun 2025 (Mon) 1,640.00 1,655.00 1,635.00 1,635.00 2,874
6th Jun 2025 (Fri) 1,600.00 1,650.00 1,590.00 1,630.00 13,098
5th Jun 2025 (Thu) 1,585.00 1,610.00 1,585.00 1,600.00 55,525
4th Jun 2025 (Wed) 1,590.00 1,600.00 1,590.00 1,590.00 15,114
3rd Jun 2025 (Tue) 1,585.00 1,605.00 1,575.00 1,595.00 5,252
2nd Jun 2025 (Mon) 1,580.00 1,600.00 1,570.00 1,575.00 29,800
30th May 2025 (Fri) 1,555.00 1,590.00 1,555.00 1,575.00 6,260
29th May 2025 (Thu) 1,555.00 1,580.00 1,555.00 1,560.00 16,011
28th May 2025 (Wed) 1,590.00 1,590.00 1,550.00 1,555.00 23,565
27th May 2025 (Tue) 1,560.00 1,560.00 1,535.00 1,555.00 23,727
26th May 2025 (Mon) 1,545.00 1,545.00 1,545.00 1,545.00 0
23rd May 2025 (Fri) 1,560.00 1,560.00 1,545.00 1,545.00 36,087
22nd May 2025 (Thu) 1,590.00 1,590.00 1,565.00 1,565.00 26,166
21st May 2025 (Wed) 1,590.00 1,590.00 1,565.00 1,575.00 5,782
20th May 2025 (Tue) 1,580.00 1,590.00 1,550.00 1,565.00 13,412
19th May 2025 (Mon) 1,570.00 1,580.00 1,545.00 1,565.00 35,653
16th May 2025 (Fri) 1,520.00 1,570.00 1,520.00 1,545.00 116,162
15th May 2025 (Thu) 1,500.00 1,525.00 1,500.00 1,515.00 24,341
14th May 2025 (Wed) 1,500.00 1,510.00 1,495.00 1,500.00 49,466
13th May 2025 (Tue) 1,500.00 1,510.00 1,495.00 1,500.00 158,409
12th May 2025 (Mon) 1,520.00 1,520.00 1,495.00 1,495.00 38,728
9th May 2025 (Fri) 1,520.00 1,520.00 1,500.00 1,500.00 24,181
FTSE 100 Latest
Value8,867.02
Change12.84