BRCK Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	51.200	52.000	50.400	51.200	42.713	343,292
2023-12-15	51.500	52.000	50.000	51.200	42.713	769,852
2023-12-14	49.500	51.997	49.500	51.000	42.546	1,382,582
2023-12-13	50.250	50.300	48.000	48.750	40.669	343,340
2023-12-12	49.750	51.000	49.500	50.250	41.921	687,404
2023-12-11	49.700	50.000	49.406	49.750	41.503	364,844
2023-12-08	49.700	49.700	49.406	49.700	41.462	397,825
2023-12-07	49.700	49.700	49.406	49.700	41.462	304,758
2023-12-06	49.500	50.000	49.400	50.000	41.712	650,358
2023-12-05	49.500	50.000	49.000	49.500	41.295	158,073
2023-12-04	48.750	50.000	48.300	49.500	41.295	1,245,512
2023-12-01	49.500	50.000	48.000	48.750	40.669	147,182
2023-11-30	49.145	50.000	49.145	49.500	41.295	102,897
2023-11-29	48.750	50.863	48.000	49.000	40.878	130,771
2023-11-28	49.500	51.000	48.000	48.750	40.669	619,059
2023-11-27	50.000	51.000	49.000	50.000	41.712	44,258
2023-11-24	50.500	51.000	49.000	50.000	41.712	39,219
2023-11-23	50.500	51.000	50.000	50.500	42.129	38,413
2023-11-22	51.500	52.000	50.000	50.500	42.129	111,821
2023-11-21	51.500	52.000	51.201	52.000	43.380	36,516
2023-11-20	51.500	51.898	51.000	51.500	42.963	49,286
2023-11-17	51.500	51.900	51.000	51.500	42.963	302,947
2023-11-16	52.000	53.000	51.000	51.500	42.963	79,168
2023-11-15	51.000	52.500	50.000	52.000	43.380	710,281
2023-11-14	51.000	51.250	50.000	51.000	42.546	55,217
2023-11-13	51.000	52.000	49.000	51.000	42.546	238,234
2023-11-10	51.000	52.000	50.000	50.000	41.712	550,315
2023-11-09	51.000	52.000	50.000	51.800	43.214	179,849
2023-11-08	48.500	52.000	48.000	51.600	43.047	551,403
2023-11-07	47.000	48.800	46.760	48.500	40.461	176,368
2023-11-06	47.000	48.000	46.125	47.000	39.209	131,805
2023-11-03	46.500	47.840	46.000	47.200	39.376	152,124
2023-11-02	46.500	46.950	45.500	46.500	38.792	258,351
2023-11-01	46.250	47.000	45.770	46.500	38.792	81,484
2023-10-31	46.250	46.650	45.500	46.250	38.584	14,764
2023-10-30	46.750	47.000	45.500	46.250	38.584	219,490
2023-10-27	47.194	47.194	46.500	46.750	39.001	112,666
2023-10-26	47.500	47.950	47.000	47.500	39.626	80,858
2023-10-25	47.250	48.000	47.000	47.200	39.376	98,622
2023-10-24	47.250	47.775	46.500	47.250	39.418	22,634
2023-10-23	44.500	47.900	44.050	47.250	39.418	294,688
2023-10-20	45.000	45.000	44.000	44.500	37.124	108,453
2023-10-19	44.750	46.000	43.500	44.750	37.332	144,538
2023-10-18	43.250	45.240	42.500	44.750	37.332	172,215
2023-10-17	44.000	44.000	41.060	43.250	36.081	2,461,154
2023-10-16	46.000	46.000	43.000	44.000	36.707	99,164
2023-10-13	46.000	46.000	45.000	46.000	38.375	60,193
2023-10-12	46.500	47.000	45.155	46.000	38.375	113,829
2023-10-11	45.000	46.950	44.000	46.500	38.792	3,921,358
2023-10-10	46.250	47.400	45.876	46.750	39.001	96,915
2023-10-09	46.750	47.500	45.660	46.250	38.584	92,125
2023-10-06	46.500	48.000	45.550	46.750	39.001	128,560
2023-10-05	48.000	48.500	46.650	46.750	39.001	70,520
2023-10-04	48.250	48.500	46.600	48.000	40.043	98,136
2023-10-03	47.750	48.500	47.625	48.250	40.252	104,436
2023-10-02	49.200	50.000	47.625	47.750	39.835	105,104
2023-09-29	49.200	49.200	48.400	49.200	41.045	40,114
2023-09-28	49.200	49.200	48.400	49.200	41.045	47,500
2023-09-27	49.200	50.000	48.400	49.200	41.045	38,642
2023-09-26	49.200	50.000	48.400	49.200	41.045	20,486

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.