BRCK Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 65.500 | 67.000 | 65.235 | 66.500 | 56.467 | 312,081 |
| 2024-03-13 | 65.500 | 65.860 | 65.000 | 65.500 | 55.618 | 414,209 |
| 2024-03-12 | 66.000 | 66.906 | 65.000 | 65.000 | 55.194 | 109,491 |
| 2024-03-11 | 66.000 | 67.000 | 65.000 | 65.800 | 55.873 | 173,358 |
| 2024-03-08 | 66.000 | 67.000 | 65.350 | 66.000 | 56.043 | 68,056 |
| 2024-03-07 | 66.000 | 67.000 | 65.000 | 66.000 | 56.043 | 238,939 |
| 2024-03-06 | 65.500 | 67.000 | 65.000 | 66.000 | 56.043 | 257,440 |
| 2024-03-05 | 66.000 | 66.000 | 65.075 | 65.500 | 55.618 | 439,801 |
| 2024-03-04 | 66.000 | 67.000 | 65.000 | 66.000 | 56.043 | 351,024 |
| 2024-03-01 | 66.000 | 67.000 | 65.000 | 66.000 | 56.043 | 189,449 |
| 2024-02-29 | 66.000 | 67.000 | 65.000 | 66.000 | 56.043 | 172,916 |
| 2024-02-28 | 66.500 | 68.000 | 65.000 | 66.000 | 56.043 | 383,159 |
| 2024-02-27 | 69.000 | 70.000 | 65.000 | 67.000 | 56.892 | 3,114,852 |
| 2024-02-26 | 76.000 | 76.750 | 76.000 | 76.400 | 64.874 | 405,489 |
| 2024-02-23 | 76.000 | 77.000 | 75.000 | 76.000 | 64.534 | 626,630 |
| 2024-02-22 | 76.000 | 76.980 | 75.500 | 76.200 | 64.704 | 1,561,294 |
| 2024-02-21 | 76.000 | 77.000 | 75.250 | 76.000 | 64.534 | 3,725,144 |
| 2024-02-20 | 76.000 | 77.000 | 75.000 | 76.000 | 64.534 | 159,325 |
| 2024-02-19 | 76.000 | 77.000 | 75.000 | 76.000 | 64.534 | 1,642,114 |
| 2024-02-16 | 74.500 | 77.000 | 72.710 | 76.000 | 64.534 | 1,150,959 |
| 2024-02-15 | 71.500 | 75.000 | 70.000 | 74.500 | 63.260 | 1,007,503 |
| 2024-02-14 | 71.000 | 73.000 | 70.000 | 71.500 | 60.713 | 173,667 |
| 2024-02-13 | 70.000 | 72.700 | 70.000 | 71.200 | 60.458 | 471,031 |
| 2024-02-12 | 69.000 | 71.000 | 68.700 | 70.000 | 59.439 | 365,432 |
| 2024-02-09 | 69.000 | 70.000 | 68.000 | 69.000 | 58.590 | 1,158,755 |
| 2024-02-08 | 67.000 | 70.000 | 67.000 | 69.000 | 58.590 | 376,018 |
| 2024-02-07 | 67.000 | 68.000 | 66.020 | 67.000 | 56.892 | 569,189 |
| 2024-02-06 | 67.000 | 68.000 | 66.000 | 67.000 | 56.892 | 377,846 |
| 2024-02-05 | 68.000 | 69.000 | 66.355 | 67.000 | 56.892 | 403,994 |
| 2024-02-02 | 68.000 | 69.000 | 67.000 | 68.000 | 57.741 | 270,406 |
| 2024-02-01 | 66.000 | 68.000 | 65.400 | 67.200 | 57.062 | 532,709 |
| 2024-01-31 | 66.000 | 67.063 | 65.000 | 66.000 | 56.043 | 684,231 |
| 2024-01-30 | 68.700 | 69.000 | 65.000 | 66.000 | 56.043 | 676,250 |
| 2024-01-29 | 64.500 | 69.800 | 63.000 | 69.800 | 59.270 | 1,083,723 |
| 2024-01-26 | 61.500 | 64.000 | 61.000 | 63.200 | 53.665 | 487,269 |
| 2024-01-25 | 60.500 | 62.000 | 60.250 | 61.500 | 52.222 | 222,465 |
| 2024-01-24 | 61.000 | 62.000 | 59.000 | 61.000 | 50.889 | 333,621 |
| 2024-01-23 | 61.500 | 62.000 | 59.000 | 61.000 | 50.889 | 365,706 |
| 2024-01-22 | 57.500 | 62.000 | 56.700 | 61.000 | 50.889 | 734,519 |
| 2024-01-19 | 52.300 | 57.000 | 52.000 | 56.000 | 46.717 | 1,935,379 |
| 2024-01-18 | 53.500 | 53.540 | 52.100 | 52.300 | 43.631 | 560,585 |
| 2024-01-17 | 55.300 | 55.600 | 53.000 | 53.500 | 44.632 | 596,017 |
| 2024-01-16 | 55.500 | 56.000 | 55.000 | 55.300 | 46.133 | 121,982 |
| 2024-01-15 | 56.000 | 56.600 | 55.000 | 55.500 | 46.300 | 540,765 |
| 2024-01-12 | 58.250 | 58.250 | 55.655 | 56.000 | 46.717 | 568,441 |
| 2024-01-11 | 58.000 | 60.000 | 57.000 | 58.500 | 48.803 | 1,022,342 |
| 2024-01-10 | 58.500 | 59.000 | 57.000 | 58.000 | 48.386 | 109,563 |
| 2024-01-09 | 60.500 | 62.000 | 57.000 | 58.500 | 48.803 | 255,464 |
| 2024-01-08 | 61.000 | 62.000 | 59.000 | 60.500 | 50.471 | 1,250,218 |
| 2024-01-05 | 61.000 | 62.000 | 59.527 | 61.000 | 50.889 | 185,122 |
| 2024-01-04 | 61.500 | 62.000 | 59.155 | 61.000 | 50.889 | 229,197 |
| 2024-01-03 | 61.000 | 61.998 | 60.000 | 61.500 | 51.306 | 133,426 |
| 2024-01-02 | 63.000 | 66.000 | 59.600 | 60.000 | 50.054 | 424,298 |
| 2023-12-29 | 64.500 | 65.000 | 62.000 | 63.000 | 52.557 | 158,125 |
| 2023-12-28 | 62.500 | 65.000 | 62.000 | 64.700 | 53.975 | 394,581 |
| 2023-12-27 | 61.700 | 63.000 | 60.000 | 62.500 | 52.140 | 272,832 |
| 2023-12-22 | 59.000 | 61.600 | 58.150 | 61.200 | 51.055 | 729,723 |
| 2023-12-21 | 54.700 | 60.000 | 54.100 | 58.200 | 48.553 | 397,312 |
| 2023-12-20 | 51.200 | 56.000 | 50.800 | 55.400 | 46.217 | 1,999,544 |
| 2023-12-19 | 51.200 | 51.931 | 50.443 | 51.200 | 42.713 | 368,820 |
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.