BRCK Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 76.500 | 76.500 | 75.000 | 76.500 | 58.786 | 93,042 |
| 2022-07-14 | 77.000 | 77.300 | 76.000 | 77.000 | 59.170 | 55,453 |
| 2022-07-13 | 76.000 | 77.500 | 75.020 | 77.000 | 59.170 | 380,982 |
| 2022-07-12 | 75.500 | 77.000 | 74.000 | 76.000 | 58.401 | 618,617 |
| 2022-07-11 | 76.000 | 77.000 | 75.000 | 76.000 | 58.401 | 54,289 |
| 2022-07-08 | 76.000 | 77.000 | 75.000 | 75.000 | 57.633 | 58,329 |
| 2022-07-07 | 76.000 | 76.000 | 75.000 | 75.500 | 58.017 | 240,434 |
| 2022-07-06 | 76.500 | 77.000 | 75.000 | 76.000 | 58.401 | 497,096 |
| 2022-07-05 | 78.000 | 78.000 | 76.000 | 76.500 | 58.786 | 119,469 |
| 2022-07-04 | 79.000 | 80.000 | 78.000 | 79.000 | 60.707 | 285,295 |
| 2022-07-01 | 76.500 | 80.000 | 75.000 | 79.000 | 60.707 | 245,392 |
| 2022-06-30 | 76.000 | 76.750 | 75.000 | 76.000 | 58.401 | 114,200 |
| 2022-06-29 | 76.500 | 77.000 | 75.000 | 76.000 | 58.401 | 365,831 |
| 2022-06-28 | 76.500 | 76.500 | 75.000 | 76.500 | 58.786 | 31,994 |
| 2022-06-27 | 76.000 | 78.000 | 75.000 | 76.500 | 58.786 | 524,591 |
| 2022-06-24 | 76.500 | 77.000 | 75.000 | 76.000 | 58.401 | 46,710 |
| 2022-06-23 | 76.500 | 76.600 | 76.100 | 76.500 | 58.786 | 59,284 |
| 2022-06-22 | 75.500 | 77.000 | 74.850 | 76.500 | 58.786 | 307,972 |
| 2022-06-21 | 75.700 | 76.000 | 74.650 | 75.500 | 58.017 | 334,231 |
| 2022-06-20 | 80.350 | 80.350 | 74.000 | 74.600 | 57.326 | 288,459 |
| 2022-06-17 | 83.000 | 83.000 | 80.000 | 81.000 | 62.244 | 592,877 |
| 2022-06-16 | 84.000 | 84.000 | 82.000 | 83.000 | 63.780 | 689,100 |
| 2022-06-15 | 86.000 | 86.000 | 83.650 | 85.000 | 65.317 | 174,027 |
| 2022-06-14 | 87.000 | 87.000 | 85.300 | 86.000 | 66.086 | 286,311 |
| 2022-06-13 | 88.500 | 89.000 | 86.000 | 87.000 | 66.854 | 141,961 |
| 2022-06-10 | 89.000 | 90.000 | 87.000 | 88.500 | 68.007 | 175,148 |
| 2022-06-09 | 89.000 | 89.000 | 88.120 | 89.000 | 68.391 | 143,098 |
| 2022-06-08 | 89.000 | 89.000 | 88.300 | 89.000 | 68.391 | 87,712 |
| 2022-06-07 | 89.000 | 89.000 | 88.256 | 89.000 | 68.391 | 145,427 |
| 2022-06-06 | 89.000 | 90.000 | 88.032 | 89.000 | 68.391 | 471,823 |
| 2022-06-01 | 89.000 | 90.000 | 87.812 | 89.000 | 68.391 | 438,861 |
| 2022-05-31 | 88.500 | 89.240 | 87.150 | 88.500 | 68.007 | 294,512 |
| 2022-05-30 | 88.500 | 89.250 | 87.000 | 88.500 | 68.007 | 192,058 |
| 2022-05-27 | 88.500 | 89.940 | 87.000 | 88.500 | 68.007 | 123,131 |
| 2022-05-26 | 88.500 | 89.000 | 87.855 | 88.500 | 68.007 | 464,683 |
| 2022-05-25 | 89.000 | 90.000 | 87.000 | 88.500 | 68.007 | 59,265 |
| 2022-05-24 | 89.000 | 90.000 | 87.000 | 90.000 | 69.160 | 358,945 |
| 2022-05-23 | 88.500 | 89.881 | 87.000 | 88.500 | 68.007 | 420,377 |
| 2022-05-20 | 89.000 | 90.000 | 87.255 | 89.000 | 68.391 | 98,601 |
| 2022-05-19 | 89.000 | 91.000 | 88.550 | 89.000 | 68.391 | 219,468 |
| 2022-05-18 | 88.000 | 90.000 | 87.000 | 89.000 | 68.391 | 584,164 |
| 2022-05-17 | 88.000 | 89.500 | 86.000 | 88.000 | 67.623 | 94,296 |
| 2022-05-16 | 88.500 | 90.000 | 86.500 | 88.000 | 67.623 | 159,454 |
| 2022-05-13 | 88.000 | 90.000 | 86.000 | 88.500 | 68.007 | 214,838 |
| 2022-05-12 | 90.000 | 91.000 | 87.000 | 88.000 | 67.623 | 98,326 |
| 2022-05-11 | 90.000 | 90.000 | 89.000 | 90.000 | 69.160 | 364,376 |
| 2022-05-10 | 90.000 | 90.500 | 88.980 | 90.000 | 69.160 | 94,524 |
| 2022-05-09 | 92.000 | 92.000 | 89.000 | 90.000 | 69.160 | 74,070 |
| 2022-05-06 | 93.000 | 93.000 | 89.000 | 92.000 | 70.696 | 208,270 |
| 2022-05-05 | 93.000 | 93.000 | 92.000 | 93.000 | 71.465 | 104,210 |
| 2022-05-04 | 93.000 | 93.500 | 91.992 | 93.000 | 71.465 | 349,717 |
| 2022-05-03 | 93.000 | 93.200 | 92.000 | 93.000 | 71.465 | 103,826 |
| 2022-04-29 | 93.000 | 93.440 | 92.625 | 93.000 | 71.465 | 174,055 |
| 2022-04-28 | 93.000 | 93.440 | 91.000 | 93.000 | 71.465 | 244,032 |
| 2022-04-27 | 93.000 | 93.700 | 92.000 | 93.000 | 71.465 | 395,501 |
| 2022-04-26 | 95.500 | 96.340 | 92.300 | 93.000 | 71.465 | 303,090 |
| 2022-04-25 | 99.000 | 99.000 | 95.000 | 96.000 | 73.770 | 348,546 |
| 2022-04-22 | 100.98 | 100.98 | 98.000 | 98.000 | 75.307 | 487,118 |
| 2022-04-21 | 101.00 | 105.00 | 100.00 | 101.00 | 77.612 | 715,007 |
| 2022-04-20 | 98.500 | 100.00 | 96.000 | 98.000 | 75.307 | 256,170 |
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.