BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	49.200	50.000	48.400	49.200	41.045	192,854
2023-09-22	49.200	50.000	48.400	49.200	41.045	88,592
2023-09-21	48.000	49.840	47.750	49.200	41.045	558,718
2023-09-20	48.000	49.000	47.000	48.000	40.043	113,152
2023-09-19	47.500	49.000	47.200	47.500	39.626	67,735
2023-09-18	46.500	48.500	46.000	47.500	39.626	112,909
2023-09-15	46.250	47.000	45.500	46.500	38.792	75,085
2023-09-14	46.750	47.000	45.550	46.500	38.792	217,282
2023-09-13	47.500	47.500	46.053	46.500	38.792	611,864
2023-09-12	48.000	48.500	47.000	47.000	39.209	488,450
2023-09-11	48.000	48.500	47.000	48.000	40.043	166,968
2023-09-08	48.500	49.000	47.260	48.000	40.043	71,950
2023-09-07	48.500	48.500	47.000	48.500	40.461	177,827
2023-09-06	48.500	49.000	48.000	48.500	40.461	790,184
2023-09-05	50.903	50.903	48.000	48.500	40.461	509,859
2023-09-04	51.000	52.000	50.125	51.000	42.546	51,526
2023-09-01	49.500	51.200	49.360	51.000	42.546	130,787
2023-08-31	50.500	51.000	49.125	49.500	41.295	95,245
2023-08-30	51.000	52.000	50.000	50.500	42.129	582,593
2023-08-29	51.500	52.000	50.263	51.000	42.546	266,377
2023-08-25	52.000	52.150	51.000	51.500	42.963	602,525
2023-08-24	53.300	54.000	51.000	52.000	43.380	130,544
2023-08-23	53.300	54.000	50.850	53.300	42.671	1,927,079
2023-08-22	53.500	54.000	50.850	53.600	42.912	593,023
2023-08-21	53.700	54.000	52.400	53.500	42.831	139,693
2023-08-18	53.700	53.900	53.463	53.700	42.992	420,390
2023-08-17	53.500	54.000	53.400	53.700	42.992	309,096
2023-08-16	53.500	53.500	53.000	53.500	42.831	342,805
2023-08-15	53.500	53.620	53.155	53.500	42.831	349,962
2023-08-14	53.500	54.000	53.000	53.500	42.831	132,504
2023-08-11	53.500	54.000	53.000	53.500	42.831	136,609
2023-08-10	53.500	54.000	53.000	53.500	42.831	62,123
2023-08-09	53.500	54.000	53.000	53.500	42.831	211,820
2023-08-08	54.000	55.000	53.100	53.500	42.831	1,399,135
2023-08-07	53.500	55.000	53.375	54.000	43.232	129,381
2023-08-04	55.000	55.500	53.000	53.500	42.831	1,139,720
2023-08-03	56.000	57.000	53.000	54.600	43.712	506,932
2023-08-02	56.000	57.000	55.375	56.000	44.833	33,916
2023-08-01	56.000	56.240	55.000	56.000	44.833	589,237
2023-07-31	56.200	57.000	55.000	56.000	44.833	238,934
2023-07-28	56.200	57.000	55.400	56.200	44.993	27,442
2023-07-27	56.200	57.000	55.400	56.200	44.993	99,170
2023-07-26	56.200	56.600	55.155	56.200	44.993	88,384
2023-07-25	56.000	57.000	55.000	56.600	45.313	428,883
2023-07-24	56.500	57.000	56.000	56.500	45.233	649,687
2023-07-21	57.058	57.058	56.400	56.700	45.393	187,431
2023-07-20	57.000	58.000	56.280	57.200	45.794	423,006
2023-07-19	56.000	57.395	55.275	57.000	45.634	4,362,832
2023-07-18	56.500	56.500	55.000	56.500	45.233	677,574
2023-07-17	56.000	59.000	55.000	56.500	45.233	532,158
2023-07-14	55.000	56.000	54.400	55.200	44.192	292,607
2023-07-13	56.000	57.000	54.000	55.000	44.032	193,741
2023-07-12	56.000	56.000	55.240	56.000	44.833	59,097
2023-07-11	56.500	57.000	55.000	56.000	44.833	188,110
2023-07-10	57.000	58.000	56.000	57.000	45.634	570,416
2023-07-07	58.000	58.000	56.000	57.000	45.634	55,797
2023-07-06	58.000	58.000	57.055	58.000	46.434	43,196
2023-07-05	58.000	59.000	57.000	58.000	46.434	84,935
2023-07-04	57.500	58.000	57.063	58.000	46.434	86,867
2023-07-03	57.500	59.000	57.000	57.000	45.634	167,946

← NewerPage 14 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.