BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	63.500	65.000	63.000	64.000	51.238	189,733
2023-03-30	63.700	64.000	63.000	63.500	50.837	135,659
2023-03-29	64.500	64.960	63.110	63.700	50.997	447,024
2023-03-28	65.200	65.440	64.215	64.700	51.798	110,089
2023-03-27	64.500	65.440	64.000	65.200	52.198	166,086
2023-03-24	64.500	65.000	62.800	64.500	51.638	50,327
2023-03-23	65.410	65.410	64.000	64.500	51.638	319,952
2023-03-22	66.000	67.000	65.000	66.000	52.839	434,830
2023-03-21	65.000	67.000	64.000	65.700	52.599	121,705
2023-03-20	66.500	67.000	64.000	65.000	52.038	122,925
2023-03-17	66.000	67.000	65.700	66.500	53.239	132,006
2023-03-16	65.500	67.000	65.000	66.000	52.839	75,372
2023-03-15	66.000	66.000	65.150	65.500	52.438	97,423
2023-03-14	66.000	67.000	65.000	66.000	52.839	100,081
2023-03-13	67.000	69.000	65.550	66.500	53.239	170,093
2023-03-10	68.500	68.500	66.000	67.000	53.639	222,184
2023-03-09	68.000	70.400	66.000	68.500	54.840	131,152
2023-03-08	68.000	70.000	67.250	68.000	54.440	235,708
2023-03-07	69.500	71.000	67.500	68.000	54.440	288,718
2023-03-06	68.500	70.000	68.000	69.000	55.241	90,904
2023-03-03	70.000	71.000	67.000	68.500	54.840	326,411
2023-03-02	70.000	71.000	69.300	70.000	56.041	113,223
2023-03-01	70.000	74.000	69.660	70.000	56.041	51,568
2023-02-28	67.000	71.000	66.300	70.200	56.201	268,159
2023-02-27	69.000	69.250	66.195	67.000	53.639	161,590
2023-02-24	70.000	70.000	68.000	69.000	55.241	441,729
2023-02-23	70.000	71.000	69.000	70.000	56.041	251,144
2023-02-22	70.000	71.000	69.000	70.000	56.041	107,873
2023-02-21	71.000	71.820	69.375	70.000	56.041	437,928
2023-02-20	72.500	73.000	70.000	71.000	56.842	125,748
2023-02-17	73.000	74.000	72.000	72.500	58.043	49,700
2023-02-16	73.000	74.000	72.000	73.000	58.443	546,606
2023-02-15	73.000	74.000	72.000	73.000	58.443	273,157
2023-02-14	74.500	74.880	72.275	73.000	58.443	348,880
2023-02-13	73.000	75.000	72.000	74.800	59.884	3,241,480
2023-02-10	67.500	69.069	67.250	68.700	55.000	1,935,463
2023-02-09	68.700	68.945	67.000	67.500	54.040	305,069
2023-02-08	67.000	69.000	67.000	68.200	54.600	237,631
2023-02-07	66.500	67.000	65.000	66.000	52.839	129,982
2023-02-06	63.700	68.000	63.375	66.500	53.239	895,290
2023-02-03	59.700	64.000	59.000	63.700	50.997	10,199,530
2023-02-02	60.500	61.000	58.016	59.700	47.795	1,061,712
2023-02-01	61.500	62.000	60.010	60.500	48.436	420,504
2023-01-31	63.000	64.000	61.000	61.500	49.236	151,807
2023-01-30	64.500	65.000	63.000	63.500	50.837	362,462
2023-01-27	64.500	65.000	64.000	64.500	51.638	187,724
2023-01-26	64.500	65.000	64.000	64.500	51.638	261,074
2023-01-25	65.500	66.000	65.000	65.500	51.630	165,739
2023-01-24	65.500	66.000	65.000	65.500	51.630	314,453
2023-01-23	66.000	67.000	65.000	65.500	51.630	1,913,152
2023-01-20	66.500	67.000	66.000	66.500	52.418	31,942
2023-01-19	67.000	67.200	66.000	66.500	52.418	130,686
2023-01-18	68.000	69.000	67.082	67.500	53.206	348,264
2023-01-17	68.000	69.000	67.000	67.500	53.206	276,338
2023-01-16	68.000	69.000	67.000	67.500	53.206	118,324
2023-01-13	68.000	69.000	68.000	68.500	53.995	299,395
2023-01-12	67.500	69.000	67.000	68.600	54.073	232,050
2023-01-11	67.500	68.000	67.000	67.500	53.206	123,856
2023-01-10	68.500	70.000	67.000	67.500	53.206	126,175
2023-01-09	68.500	70.000	68.000	69.000	54.389	198,018

← NewerPage 16 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.