BRCK Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 65.500 | 66.600 | 65.410 | 66.300 | 58.207 | 531,002 |
| 2024-09-04 | 65.500 | 66.000 | 65.000 | 66.000 | 57.944 | 294,608 |
| 2024-09-03 | 66.500 | 67.000 | 65.000 | 65.500 | 57.505 | 424,030 |
| 2024-09-02 | 66.500 | 67.000 | 66.000 | 67.000 | 58.822 | 175,262 |
| 2024-08-30 | 66.500 | 67.000 | 65.000 | 66.500 | 58.383 | 398,069 |
| 2024-08-29 | 69.500 | 70.000 | 65.300 | 66.500 | 58.383 | 378,567 |
| 2024-08-28 | 70.000 | 71.000 | 69.000 | 69.500 | 59.015 | 305,855 |
| 2024-08-27 | 69.500 | 71.000 | 69.000 | 70.000 | 59.439 | 382,722 |
| 2024-08-23 | 69.500 | 70.000 | 69.000 | 70.000 | 59.439 | 86,775 |
| 2024-08-22 | 69.500 | 70.000 | 69.000 | 69.500 | 59.015 | 105,909 |
| 2024-08-21 | 70.500 | 71.000 | 69.000 | 69.500 | 59.015 | 193,089 |
| 2024-08-20 | 70.500 | 71.000 | 70.075 | 70.500 | 59.864 | 119,486 |
| 2024-08-19 | 70.500 | 71.000 | 70.000 | 70.500 | 59.864 | 139,961 |
| 2024-08-16 | 70.500 | 71.000 | 70.010 | 71.000 | 60.288 | 41,765 |
| 2024-08-15 | 70.500 | 72.000 | 70.000 | 70.500 | 59.864 | 366,942 |
| 2024-08-14 | 72.000 | 73.000 | 69.630 | 70.500 | 59.864 | 261,875 |
| 2024-08-13 | 69.500 | 73.000 | 69.450 | 72.000 | 61.138 | 523,816 |
| 2024-08-12 | 69.500 | 70.000 | 69.000 | 69.500 | 59.015 | 2,474,946 |
| 2024-08-09 | 69.500 | 70.000 | 69.000 | 69.600 | 59.100 | 2,154,802 |
| 2024-08-08 | 69.500 | 70.000 | 69.000 | 69.500 | 59.015 | 1,909,574 |
| 2024-08-07 | 69.500 | 70.000 | 69.000 | 69.600 | 59.100 | 364,836 |
| 2024-08-06 | 68.000 | 70.000 | 68.000 | 69.000 | 58.590 | 251,825 |
| 2024-08-05 | 71.000 | 71.000 | 68.000 | 68.500 | 58.166 | 343,659 |
| 2024-08-02 | 72.500 | 72.600 | 70.000 | 71.000 | 60.288 | 311,335 |
| 2024-08-01 | 72.600 | 72.600 | 72.250 | 72.400 | 61.477 | 87,500 |
| 2024-07-31 | 72.600 | 72.800 | 72.200 | 72.400 | 61.477 | 248,944 |
| 2024-07-30 | 72.600 | 72.600 | 72.200 | 72.400 | 61.477 | 102,048 |
| 2024-07-29 | 72.600 | 72.600 | 72.200 | 72.400 | 61.477 | 226,850 |
| 2024-07-26 | 72.000 | 72.600 | 71.000 | 72.400 | 61.477 | 182,313 |
| 2024-07-25 | 71.500 | 72.600 | 71.000 | 71.800 | 60.968 | 242,573 |
| 2024-07-24 | 72.500 | 72.600 | 71.500 | 71.500 | 60.713 | 186,756 |
| 2024-07-23 | 72.500 | 72.600 | 72.000 | 72.600 | 61.647 | 454,050 |
| 2024-07-22 | 72.700 | 73.000 | 72.280 | 72.300 | 61.392 | 365,232 |
| 2024-07-19 | 72.700 | 73.000 | 72.400 | 72.700 | 61.732 | 147,438 |
| 2024-07-18 | 72.500 | 73.000 | 72.412 | 72.600 | 61.647 | 1,588,259 |
| 2024-07-17 | 72.500 | 73.000 | 72.000 | 72.500 | 61.562 | 460,325 |
| 2024-07-16 | 72.500 | 74.000 | 70.000 | 72.500 | 61.562 | 659,736 |
| 2024-07-15 | 74.200 | 76.000 | 74.000 | 74.400 | 63.176 | 346,355 |
| 2024-07-12 | 73.500 | 75.000 | 73.000 | 74.500 | 63.260 | 673,574 |
| 2024-07-11 | 73.500 | 74.000 | 73.000 | 73.000 | 61.987 | 112,885 |
| 2024-07-10 | 73.500 | 74.000 | 72.980 | 73.500 | 62.411 | 195,250 |
| 2024-07-09 | 74.500 | 75.000 | 73.000 | 73.500 | 62.411 | 367,460 |
| 2024-07-08 | 71.500 | 75.000 | 71.000 | 74.600 | 63.345 | 565,864 |
| 2024-07-05 | 70.500 | 73.000 | 70.440 | 71.400 | 60.628 | 522,027 |
| 2024-07-04 | 69.000 | 71.000 | 68.000 | 71.000 | 60.288 | 253,893 |
| 2024-07-03 | 69.500 | 71.000 | 68.000 | 69.000 | 58.590 | 326,911 |
| 2024-07-02 | 70.000 | 71.000 | 69.000 | 70.000 | 59.439 | 113,401 |
| 2024-07-01 | 68.660 | 71.000 | 68.660 | 70.000 | 59.439 | 313,302 |
| 2024-06-28 | 69.500 | 70.000 | 67.250 | 68.000 | 57.741 | 116,882 |
| 2024-06-27 | 70.000 | 71.000 | 69.000 | 69.500 | 59.015 | 51,628 |
| 2024-06-26 | 70.500 | 71.000 | 70.000 | 70.500 | 59.864 | 83,939 |
| 2024-06-25 | 71.000 | 72.000 | 70.000 | 70.500 | 59.864 | 111,966 |
| 2024-06-24 | 69.500 | 72.000 | 69.000 | 72.000 | 61.138 | 397,558 |
| 2024-06-21 | 69.000 | 70.000 | 68.560 | 69.500 | 59.015 | 105,801 |
| 2024-06-20 | 69.000 | 70.000 | 68.000 | 69.000 | 58.590 | 77,251 |
| 2024-06-19 | 68.000 | 70.000 | 67.040 | 69.000 | 58.590 | 357,382 |
| 2024-06-18 | 68.000 | 69.000 | 67.000 | 68.000 | 57.741 | 110,985 |
| 2024-06-17 | 68.000 | 69.200 | 67.000 | 69.200 | 58.760 | 187,377 |
| 2024-06-14 | 68.000 | 69.000 | 66.000 | 67.500 | 57.317 | 868,404 |
| 2024-06-13 | 69.000 | 70.000 | 67.000 | 68.000 | 57.741 | 130,759 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0239 GBP |
| 2026-01-22 | 0.0112 GBP |
| 2025-09-04 | 0.0239 GBP |
| 2025-01-23 | 0.0112 GBP |
| 2024-08-29 | 0.0228 GBP |
| 2024-01-25 | 0.0107 GBP |
| 2023-08-24 | 0.0215 GBP |
| 2023-01-26 | 0.0101 GBP |
| 2022-08-25 | 0.0204 GBP |
| 2022-01-27 | 0.0096 GBP |
| 2021-08-26 | 0.0109 GBP |
| 2021-01-28 | 0.0087 GBP |
| 2020-09-24 | 0.0109 GBP |
| 2019-12-05 | 0.0087 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.