BRCK Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 68.550 | 70.000 | 68.550 | 69.000 | 54.389 | 103,495 |
| 2023-01-05 | 68.000 | 70.000 | 68.000 | 69.000 | 54.389 | 1,280,994 |
| 2023-01-04 | 66.000 | 69.000 | 65.000 | 68.000 | 53.601 | 121,788 |
| 2023-01-03 | 66.000 | 67.000 | 65.000 | 66.000 | 52.024 | 53,126 |
| 2022-12-30 | 66.000 | 66.630 | 65.400 | 66.000 | 52.024 | 18,693 |
| 2022-12-29 | 66.000 | 67.000 | 65.000 | 66.000 | 52.024 | 28,363 |
| 2022-12-28 | 66.000 | 67.000 | 65.300 | 66.000 | 52.024 | 48,599 |
| 2022-12-23 | 66.000 | 67.000 | 65.000 | 66.000 | 52.024 | 16,362 |
| 2022-12-22 | 67.000 | 68.000 | 65.000 | 66.000 | 52.024 | 300,835 |
| 2022-12-21 | 67.000 | 67.200 | 66.000 | 67.000 | 52.812 | 51,355 |
| 2022-12-20 | 67.000 | 68.000 | 66.000 | 67.000 | 52.812 | 57,601 |
| 2022-12-19 | 67.000 | 68.000 | 66.300 | 67.000 | 52.812 | 36,234 |
| 2022-12-16 | 67.000 | 68.000 | 66.500 | 67.000 | 52.812 | 1,368,770 |
| 2022-12-15 | 66.500 | 67.000 | 66.400 | 66.500 | 52.418 | 745,572 |
| 2022-12-14 | 66.500 | 67.000 | 66.000 | 66.500 | 52.418 | 686,362 |
| 2022-12-13 | 66.500 | 67.000 | 66.000 | 66.500 | 52.418 | 232,400 |
| 2022-12-12 | 66.500 | 67.500 | 66.000 | 66.500 | 52.418 | 318,142 |
| 2022-12-09 | 67.500 | 68.000 | 66.000 | 66.500 | 52.418 | 310,937 |
| 2022-12-08 | 67.500 | 68.000 | 67.000 | 67.500 | 53.206 | 81,886 |
| 2022-12-07 | 67.500 | 69.000 | 67.000 | 67.500 | 53.206 | 50,305 |
| 2022-12-06 | 68.000 | 69.000 | 66.902 | 68.000 | 53.601 | 146,988 |
| 2022-12-05 | 69.000 | 70.000 | 67.000 | 68.000 | 53.601 | 129,760 |
| 2022-12-02 | 69.000 | 70.000 | 68.000 | 69.000 | 54.389 | 316,612 |
| 2022-12-01 | 69.000 | 70.000 | 68.000 | 69.000 | 54.389 | 62,817 |
| 2022-11-30 | 69.000 | 70.000 | 68.000 | 69.000 | 54.389 | 267,581 |
| 2022-11-29 | 69.000 | 70.000 | 68.000 | 69.000 | 54.389 | 175,898 |
| 2022-11-28 | 72.500 | 72.750 | 68.500 | 69.000 | 54.389 | 823,297 |
| 2022-11-25 | 70.500 | 70.650 | 70.000 | 70.500 | 55.571 | 321,799 |
| 2022-11-24 | 70.500 | 71.000 | 70.000 | 70.500 | 55.571 | 264,295 |
| 2022-11-23 | 70.500 | 71.000 | 70.100 | 70.500 | 55.571 | 197,486 |
| 2022-11-22 | 71.000 | 72.000 | 70.225 | 70.500 | 55.571 | 664,516 |
| 2022-11-21 | 71.000 | 72.000 | 70.000 | 71.000 | 55.965 | 129,077 |
| 2022-11-18 | 71.000 | 72.000 | 70.350 | 71.000 | 55.965 | 105,610 |
| 2022-11-17 | 71.000 | 72.000 | 70.350 | 71.000 | 55.965 | 46,404 |
| 2022-11-16 | 71.000 | 72.000 | 70.350 | 71.000 | 55.965 | 29,308 |
| 2022-11-15 | 71.000 | 71.250 | 70.000 | 71.000 | 55.965 | 194,009 |
| 2022-11-14 | 71.000 | 72.000 | 70.000 | 71.000 | 55.965 | 98,973 |
| 2022-11-11 | 72.000 | 72.000 | 70.000 | 70.000 | 55.177 | 92,449 |
| 2022-11-10 | 72.000 | 73.000 | 71.000 | 72.000 | 56.753 | 142,117 |
| 2022-11-09 | 71.500 | 73.000 | 71.000 | 72.000 | 56.753 | 199,746 |
| 2022-11-08 | 71.500 | 73.000 | 71.450 | 72.000 | 56.753 | 20,185 |
| 2022-11-07 | 71.500 | 73.000 | 70.000 | 71.500 | 56.359 | 192,995 |
| 2022-11-04 | 73.000 | 73.250 | 71.000 | 71.500 | 56.359 | 56,839 |
| 2022-11-03 | 74.000 | 74.250 | 70.200 | 73.500 | 57.936 | 163,708 |
| 2022-11-02 | 74.000 | 75.000 | 71.000 | 71.000 | 55.965 | 301,721 |
| 2022-11-01 | 74.000 | 75.000 | 73.000 | 74.000 | 58.330 | 624,927 |
| 2022-10-31 | 74.000 | 75.000 | 73.000 | 74.000 | 58.330 | 28,667 |
| 2022-10-28 | 74.000 | 75.000 | 73.000 | 74.000 | 58.330 | 36,041 |
| 2022-10-27 | 74.000 | 75.000 | 73.000 | 74.000 | 58.330 | 44,328 |
| 2022-10-26 | 74.000 | 75.000 | 73.100 | 74.000 | 58.330 | 9,245 |
| 2022-10-25 | 74.000 | 75.000 | 73.040 | 74.000 | 58.330 | 417,016 |
| 2022-10-24 | 74.000 | 75.000 | 73.250 | 74.000 | 58.330 | 1,010 |
| 2022-10-21 | 74.000 | 75.000 | 73.000 | 74.000 | 58.330 | 52,904 |
| 2022-10-20 | 74.500 | 75.000 | 74.000 | 74.000 | 58.330 | 43,641 |
| 2022-10-19 | 75.500 | 78.000 | 74.000 | 74.500 | 58.724 | 86,857 |
| 2022-10-18 | 73.500 | 75.000 | 73.440 | 73.500 | 57.936 | 451,711 |
| 2022-10-17 | 73.000 | 74.000 | 72.000 | 73.000 | 57.542 | 74,398 |
| 2022-10-14 | 72.500 | 74.000 | 71.000 | 73.000 | 57.542 | 28,854 |
| 2022-10-13 | 73.800 | 74.140 | 71.660 | 72.000 | 56.753 | 47,653 |
| 2022-10-12 | 75.000 | 75.700 | 73.000 | 73.800 | 58.172 | 597,617 |
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.