BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	57.500	57.500	57.000	57.500	46.034	11,231
2023-06-29	58.000	58.000	57.000	57.500	46.034	55,210
2023-06-28	58.500	59.000	57.000	58.000	46.434	91,995
2023-06-27	58.500	59.000	58.000	58.500	46.834	50,855
2023-06-26	58.500	58.500	58.000	58.500	46.834	133,866
2023-06-23	58.500	58.600	58.000	58.500	46.834	90,127
2023-06-22	59.000	59.000	58.000	58.500	46.834	56,705
2023-06-21	59.000	60.000	58.000	59.000	47.235	95,323
2023-06-20	59.500	60.000	58.100	59.000	47.235	157,368
2023-06-19	59.500	59.969	59.000	59.500	47.635	444,844
2023-06-16	60.300	60.300	59.001	59.600	47.715	245,525
2023-06-15	60.300	60.600	60.000	60.300	48.275	50,398
2023-06-14	60.500	61.000	60.000	60.300	48.275	376,132
2023-06-13	61.294	61.294	60.000	60.500	48.436	119,260
2023-06-12	62.000	62.000	61.000	61.500	49.236	177,101
2023-06-09	61.500	63.000	61.000	62.000	49.636	113,455
2023-06-08	62.000	62.000	61.000	61.500	49.236	72,226
2023-06-07	62.000	63.000	60.018	62.000	49.636	177,824
2023-06-06	62.000	63.000	61.000	62.000	49.636	44,406
2023-06-05	62.500	63.000	61.584	62.000	49.636	77,185
2023-06-02	62.500	63.000	62.000	62.500	50.037	65,436
2023-06-01	62.500	63.000	62.000	62.500	50.037	578,313
2023-05-31	62.500	62.500	62.000	62.500	50.037	494,124
2023-05-30	62.500	63.000	61.250	62.500	50.037	147,707
2023-05-26	62.500	63.000	62.000	62.500	50.037	120,248
2023-05-25	62.500	63.000	62.000	62.500	50.037	86,344
2023-05-24	63.411	63.411	62.000	62.500	50.037	214,897
2023-05-23	64.000	65.000	63.260	64.000	51.238	61,417
2023-05-22	64.000	65.000	63.260	64.000	51.238	52,587
2023-05-19	64.220	64.220	63.260	64.000	51.238	30,546
2023-05-18	64.500	65.000	63.000	64.500	51.638	303,712
2023-05-17	64.500	65.000	64.000	64.500	51.638	47,468
2023-05-16	64.300	65.000	64.000	64.500	51.638	78,448
2023-05-15	64.000	65.000	63.600	64.300	51.478	51,226
2023-05-12	64.000	65.200	63.000	64.000	51.238	117,453
2023-05-11	64.500	64.687	63.000	64.000	51.238	118,215
2023-05-10	64.500	65.000	64.064	64.500	51.638	197,011
2023-05-09	65.200	65.300	64.000	64.500	51.638	261,938
2023-05-05	65.500	66.000	64.255	65.200	52.198	153,419
2023-05-04	66.500	67.000	65.000	65.500	52.438	235,291
2023-05-03	68.500	69.000	64.500	66.500	53.239	298,674
2023-05-02	68.500	69.000	68.000	68.500	54.840	1,251,083
2023-04-28	68.000	69.000	67.000	68.500	54.840	168,225
2023-04-27	68.000	69.000	67.350	68.000	54.440	201,847
2023-04-26	67.000	68.800	66.000	68.000	54.440	957,755
2023-04-25	68.000	69.000	65.000	65.500	52.438	245,902
2023-04-24	67.700	68.330	67.125	67.700	54.200	68,930
2023-04-21	68.500	68.550	67.000	67.700	54.200	286,976
2023-04-20	66.700	69.000	65.000	68.500	54.840	401,518
2023-04-19	66.700	67.000	66.400	66.700	53.399	15,509
2023-04-18	66.700	66.875	66.400	66.700	53.399	56,144
2023-04-17	67.000	67.000	66.400	66.700	53.399	64,839
2023-04-14	67.200	68.000	66.890	67.200	53.799	48,144
2023-04-13	67.000	67.300	66.580	67.200	53.799	561,596
2023-04-12	67.000	68.000	67.000	67.000	53.639	34,975
2023-04-11	66.500	69.000	65.000	67.000	53.639	223,923
2023-04-06	65.200	68.000	65.100	66.500	53.239	83,573
2023-04-05	65.700	67.000	64.000	65.200	52.198	618,236
2023-04-04	63.500	65.900	63.125	65.700	52.599	294,157
2023-04-03	64.000	65.000	63.000	63.500	50.837	226,758

← NewerPage 15 of 22 · 1,262 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.