BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	75.500	78.000	74.550	75.000	59.118	46,600
2022-10-10	76.000	77.000	74.755	75.500	59.512	43,595
2022-10-07	76.000	76.000	74.800	76.000	59.906	145,022
2022-10-06	76.000	77.000	74.000	75.500	59.512	158,210
2022-10-05	76.000	77.000	74.750	75.000	59.118	98,690
2022-10-04	74.000	77.000	73.800	74.200	58.488	159,025
2022-10-03	74.000	75.000	73.000	74.000	58.330	22,615
2022-09-30	76.000	76.000	73.000	74.000	58.330	321,215
2022-09-29	77.150	77.150	76.000	76.200	60.064	75,440
2022-09-28	78.700	79.000	77.000	77.500	61.089	78,333
2022-09-27	80.000	81.000	77.500	79.000	62.271	54,180
2022-09-26	81.000	82.000	79.140	80.000	63.059	81,788
2022-09-23	81.000	82.000	80.000	80.000	63.059	104,371
2022-09-22	81.000	81.440	81.000	81.000	63.848	39,152
2022-09-21	81.000	81.750	80.664	81.000	63.848	42,864
2022-09-20	81.000	82.000	80.000	81.000	63.848	77,023
2022-09-16	81.000	82.000	80.250	81.000	63.848	127,355
2022-09-15	81.000	82.000	80.000	81.000	63.848	43,670
2022-09-14	81.500	82.000	80.000	82.000	64.636	36,251
2022-09-13	80.600	82.000	80.200	81.500	64.242	306,936
2022-09-12	81.500	84.000	80.200	80.600	63.532	89,978
2022-09-09	81.500	83.000	80.000	81.800	64.478	55,449
2022-09-08	83.000	83.600	81.150	81.800	64.478	81,652
2022-09-07	83.300	83.600	82.000	82.800	65.266	665,618
2022-09-06	83.000	85.000	82.642	82.800	65.266	177,525
2022-09-05	81.500	84.000	81.120	84.000	66.212	242,056
2022-09-02	81.500	82.000	81.000	81.500	64.242	81,655
2022-09-01	81.200	82.000	80.000	81.500	64.242	60,205
2022-08-31	81.200	82.000	80.400	81.200	64.005	17,760
2022-08-30	81.200	81.200	80.400	81.200	64.005	13,812
2022-08-26	81.200	82.000	80.400	81.200	64.005	928,226
2022-08-25	81.500	82.000	80.400	81.200	64.005	297,687
2022-08-24	82.000	83.000	80.816	81.200	62.397	387,460
2022-08-23	81.700	82.600	81.000	82.000	63.012	69,129
2022-08-22	82.000	83.000	81.000	81.400	62.551	321,326
2022-08-19	82.500	83.000	81.000	81.500	62.628	208,559
2022-08-18	81.800	83.000	81.100	81.500	62.628	81,997
2022-08-17	83.000	84.000	81.020	81.500	62.628	289,331
2022-08-16	84.000	84.040	82.000	83.000	63.780	400,432
2022-08-15	81.000	85.000	80.500	84.000	64.549	151,473
2022-08-12	81.000	82.000	80.600	81.000	62.244	124,637
2022-08-11	82.000	82.000	80.000	81.000	62.244	452,902
2022-08-10	84.000	84.000	81.000	82.500	63.396	150,261
2022-08-09	83.500	85.200	82.655	84.000	64.549	373,093
2022-08-08	84.000	85.000	83.000	84.000	64.549	515,985
2022-08-05	84.500	86.000	83.000	84.000	64.549	136,535
2022-08-04	86.000	86.000	83.550	85.000	65.317	247,961
2022-08-03	87.685	87.685	85.000	86.000	66.086	537,425
2022-08-02	90.500	91.000	87.575	88.000	67.623	533,667
2022-08-01	85.700	91.000	84.500	90.500	69.544	352,316
2022-07-29	80.000	89.000	79.000	87.000	66.854	528,743
2022-07-28	79.000	81.000	79.000	79.500	61.091	220,396
2022-07-27	76.500	79.550	76.165	79.000	60.707	1,179,062
2022-07-26	76.000	79.750	75.000	76.000	58.401	526,965
2022-07-25	76.500	76.980	75.210	76.000	58.401	220,948
2022-07-22	76.500	77.150	76.000	77.000	59.170	64,513
2022-07-21	80.500	81.000	76.000	77.000	59.170	1,101,575
2022-07-20	74.000	76.000	73.500	74.500	57.249	151,501
2022-07-19	76.500	77.000	73.000	73.500	56.480	135,104
2022-07-18	76.000	76.000	75.000	76.000	58.401	47,473

← NewerPage 18 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.