BRCK Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 68.500 | 70.000 | 68.000 | 69.000 | 58.590 | 258,850 |
| 2024-06-11 | 69.500 | 70.000 | 68.000 | 68.600 | 58.251 | 340,342 |
| 2024-06-10 | 72.500 | 73.000 | 69.000 | 69.500 | 59.015 | 389,044 |
| 2024-06-07 | 72.500 | 73.000 | 72.000 | 72.500 | 61.562 | 150,895 |
| 2024-06-06 | 72.500 | 73.000 | 72.000 | 72.500 | 61.562 | 76,227 |
| 2024-06-05 | 72.500 | 73.000 | 72.000 | 72.500 | 61.562 | 75,634 |
| 2024-06-04 | 72.500 | 73.000 | 72.000 | 72.000 | 61.138 | 240,868 |
| 2024-06-03 | 72.500 | 73.000 | 72.000 | 72.500 | 61.562 | 135,307 |
| 2024-05-31 | 74.500 | 75.000 | 72.500 | 72.500 | 61.562 | 105,931 |
| 2024-05-30 | 74.500 | 75.000 | 74.350 | 74.500 | 63.260 | 168,094 |
| 2024-05-29 | 74.000 | 75.000 | 73.330 | 74.500 | 63.260 | 159,195 |
| 2024-05-28 | 74.000 | 75.000 | 73.000 | 74.000 | 62.836 | 90,377 |
| 2024-05-24 | 74.000 | 75.000 | 73.000 | 74.000 | 62.836 | 105,435 |
| 2024-05-23 | 75.000 | 75.000 | 73.000 | 74.000 | 62.836 | 247,552 |
| 2024-05-22 | 76.500 | 77.000 | 74.055 | 74.500 | 63.260 | 148,511 |
| 2024-05-21 | 76.500 | 77.000 | 76.000 | 76.500 | 64.959 | 541,386 |
| 2024-05-20 | 76.000 | 77.000 | 75.000 | 76.000 | 64.534 | 218,988 |
| 2024-05-17 | 75.500 | 77.000 | 74.000 | 76.000 | 64.534 | 529,622 |
| 2024-05-16 | 76.500 | 77.000 | 74.300 | 75.500 | 64.110 | 121,551 |
| 2024-05-15 | 77.000 | 77.000 | 76.000 | 76.500 | 64.959 | 133,017 |
| 2024-05-14 | 77.000 | 78.000 | 76.000 | 76.500 | 64.959 | 295,644 |
| 2024-05-13 | 77.000 | 78.000 | 76.000 | 77.000 | 65.383 | 4,890,994 |
| 2024-05-10 | 71.180 | 78.000 | 71.180 | 77.000 | 65.383 | 816,856 |
| 2024-05-09 | 71.800 | 72.000 | 70.000 | 71.000 | 60.288 | 450,017 |
| 2024-05-08 | 72.200 | 73.000 | 70.000 | 72.300 | 61.392 | 681,264 |
| 2024-05-07 | 71.300 | 73.000 | 71.000 | 72.500 | 61.562 | 161,700 |
| 2024-05-03 | 71.000 | 71.576 | 71.000 | 71.300 | 60.543 | 94,901 |
| 2024-05-02 | 69.000 | 71.600 | 68.650 | 70.800 | 60.119 | 414,264 |
| 2024-05-01 | 67.700 | 69.000 | 67.400 | 68.200 | 57.911 | 430,834 |
| 2024-04-30 | 67.500 | 68.250 | 67.000 | 68.000 | 57.741 | 436,188 |
| 2024-04-29 | 67.000 | 68.000 | 66.000 | 67.500 | 57.317 | 166,505 |
| 2024-04-26 | 68.000 | 68.000 | 65.000 | 67.000 | 56.892 | 482,531 |
| 2024-04-25 | 68.000 | 69.000 | 67.000 | 68.000 | 57.741 | 100,782 |
| 2024-04-24 | 68.000 | 68.000 | 67.010 | 67.500 | 57.317 | 94,719 |
| 2024-04-23 | 67.500 | 68.000 | 66.000 | 66.000 | 56.043 | 193,856 |
| 2024-04-22 | 67.000 | 68.000 | 66.000 | 67.600 | 57.401 | 143,767 |
| 2024-04-19 | 66.500 | 67.980 | 65.000 | 67.000 | 56.892 | 428,118 |
| 2024-04-18 | 66.500 | 68.000 | 65.000 | 66.500 | 56.467 | 686,676 |
| 2024-04-17 | 66.500 | 68.000 | 65.000 | 67.800 | 57.571 | 373,116 |
| 2024-04-16 | 67.500 | 69.000 | 67.000 | 67.500 | 57.317 | 256,626 |
| 2024-04-15 | 68.000 | 69.000 | 67.000 | 68.000 | 57.741 | 110,945 |
| 2024-04-12 | 66.000 | 69.000 | 66.000 | 68.000 | 57.741 | 219,233 |
| 2024-04-11 | 66.000 | 67.000 | 66.000 | 66.500 | 56.467 | 190,176 |
| 2024-04-10 | 65.500 | 67.000 | 65.000 | 66.000 | 56.043 | 299,653 |
| 2024-04-09 | 64.000 | 66.000 | 64.000 | 65.500 | 55.618 | 300,864 |
| 2024-04-08 | 62.500 | 65.000 | 62.000 | 64.000 | 54.345 | 184,382 |
| 2024-04-05 | 61.000 | 62.000 | 61.000 | 61.500 | 52.222 | 109,171 |
| 2024-04-04 | 62.000 | 62.000 | 61.000 | 61.500 | 52.222 | 246,090 |
| 2024-04-03 | 61.000 | 62.998 | 60.000 | 62.000 | 52.646 | 371,948 |
| 2024-04-02 | 60.500 | 62.000 | 60.000 | 61.000 | 51.797 | 372,531 |
| 2024-03-28 | 60.500 | 61.000 | 60.000 | 60.500 | 51.373 | 241,673 |
| 2024-03-27 | 61.000 | 62.000 | 60.000 | 60.500 | 51.373 | 232,734 |
| 2024-03-26 | 62.500 | 63.000 | 60.550 | 61.000 | 51.797 | 241,956 |
| 2024-03-25 | 62.500 | 63.000 | 62.000 | 62.500 | 53.071 | 116,543 |
| 2024-03-22 | 62.500 | 63.000 | 62.000 | 62.500 | 53.071 | 131,608 |
| 2024-03-21 | 62.500 | 63.000 | 62.000 | 62.500 | 53.071 | 136,641 |
| 2024-03-20 | 62.500 | 63.000 | 62.000 | 62.500 | 53.071 | 115,920 |
| 2024-03-19 | 65.500 | 65.600 | 62.000 | 62.500 | 53.071 | 1,082,199 |
| 2024-03-18 | 65.500 | 66.000 | 65.000 | 65.500 | 55.618 | 147,108 |
| 2024-03-15 | 65.500 | 66.000 | 65.000 | 65.400 | 55.533 | 130,569 |
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.