BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	95.000	99.760	94.250	98.500	75.691	172,020
2022-04-14	94.000	95.000	93.769	95.000	73.002	244,431
2022-04-13	92.000	94.780	91.000	94.000	72.233	718,252
2022-04-12	92.000	92.000	90.000	92.000	70.696	106,292
2022-04-11	93.000	95.000	90.000	92.000	70.696	255,664
2022-04-08	93.500	95.000	91.000	93.000	71.465	465,595
2022-04-07	93.500	93.500	92.000	93.500	71.849	100,121
2022-04-06	93.500	94.500	92.000	93.500	71.849	390,193
2022-04-05	93.500	95.000	92.030	93.500	71.849	9,302,514
2022-04-04	93.500	95.000	92.000	93.500	71.849	887,455
2022-04-01	93.500	93.700	92.250	93.500	71.849	35,228
2022-03-31	93.500	94.500	92.000	93.500	71.849	649,297
2022-03-30	94.000	95.000	92.000	93.500	71.849	257,408
2022-03-29	94.000	95.000	92.600	94.000	72.233	319,162
2022-03-28	95.500	97.000	93.000	94.000	72.233	847,041
2022-03-25	93.500	98.000	93.000	95.500	73.386	976,843
2022-03-24	93.500	95.000	92.415	93.500	71.849	2,080,754
2022-03-23	93.500	93.850	92.000	93.500	71.849	105,973
2022-03-22	93.500	94.250	92.680	93.500	71.849	26,740
2022-03-21	93.500	95.000	91.000	93.500	71.849	140,299
2022-03-18	92.000	93.500	91.000	93.500	71.849	71,260
2022-03-17	89.900	92.665	89.900	92.000	70.696	136,401
2022-03-16	88.500	89.740	87.000	88.500	68.007	1,678,841
2022-03-15	91.000	92.000	87.000	88.500	68.007	321,018
2022-03-14	91.000	91.000	89.250	91.000	69.928	338,573
2022-03-11	90.500	93.000	89.000	91.000	69.928	346,673
2022-03-10	90.500	91.990	88.000	90.500	69.544	1,116,250
2022-03-09	88.000	91.990	87.000	90.500	69.544	73,402
2022-03-08	88.000	89.660	87.500	88.000	67.623	103,117
2022-03-07	91.500	92.384	85.000	88.000	67.623	239,166
2022-03-04	92.500	93.000	91.000	91.200	70.082	1,451,902
2022-03-03	92.500	93.500	91.737	92.500	71.081	16,203
2022-03-02	92.500	94.000	91.480	92.500	71.081	86,842
2022-03-01	93.000	94.000	91.000	92.500	71.081	864,800
2022-02-28	93.500	94.900	92.000	93.000	71.465	121,728
2022-02-25	92.364	94.000	92.364	93.500	71.849	83,803
2022-02-24	92.000	94.000	90.000	92.000	70.696	151,554
2022-02-23	93.000	94.000	92.500	93.000	71.465	737,750
2022-02-22	96.160	96.160	91.300	93.000	71.465	618,039
2022-02-21	99.000	100.00	96.228	97.500	74.923	134,746
2022-02-18	100.00	102.00	98.000	99.600	76.537	279,391
2022-02-17	100.00	102.00	98.000	100.00	76.844	825,331
2022-02-16	100.00	101.00	98.000	99.500	76.460	82,994
2022-02-15	99.000	102.00	98.500	100.00	76.844	95,202
2022-02-14	99.500	100.00	98.355	99.000	76.075	585,459
2022-02-11	101.00	101.00	97.443	99.500	76.460	475,963
2022-02-10	99.000	102.77	98.000	101.00	77.612	383,915
2022-02-09	96.500	100.40	96.000	99.000	76.075	1,081,307
2022-02-08	96.500	96.650	96.300	96.500	74.154	8,151
2022-02-07	96.500	98.000	96.300	96.500	74.154	17,426
2022-02-04	97.000	97.967	96.300	96.500	74.154	1,110,539
2022-02-03	96.500	98.000	95.000	97.000	74.539	121,587
2022-02-02	95.500	97.940	95.000	96.500	74.154	79,077
2022-02-01	95.500	96.550	94.000	95.500	73.386	102,028
2022-01-31	95.500	95.500	94.250	95.500	73.386	50,013
2022-01-28	95.500	97.000	94.000	95.500	73.386	66,301
2022-01-27	95.000	96.550	92.000	95.500	73.386	450,686
2022-01-26	95.500	97.000	94.000	95.500	72.648	327,846
2022-01-25	96.000	97.000	94.000	96.000	73.029	555,214
2022-01-24	99.000	99.200	92.000	95.000	72.268	596,560

← NewerPage 20 of 22 · 1,269 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.