BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	99.500	101.00	98.000	98.000	74.550	677,920
2022-01-20	99.600	101.00	98.000	99.500	75.691	345,901
2022-01-19	101.00	101.65	100.00	100.50	76.452	97,100
2022-01-18	100.00	102.74	97.000	101.00	76.832	1,872,664
2022-01-17	98.000	99.000	97.000	98.000	74.550	61,214
2022-01-14	98.500	99.000	97.000	98.000	74.550	609,196
2022-01-13	100.00	101.00	97.570	98.500	74.930	593,935
2022-01-12	101.00	101.20	99.000	100.00	76.071	651,019
2022-01-11	101.00	101.44	98.000	101.00	76.832	157,824
2022-01-10	101.50	103.00	100.00	100.00	76.071	128,553
2022-01-07	101.50	103.00	100.00	102.00	77.593	366,756
2022-01-06	102.00	104.00	100.00	101.50	77.213	163,378
2022-01-05	100.80	102.90	100.80	102.00	77.593	104,835
2022-01-04	100.50	102.00	99.855	100.50	76.452	780,252
2021-12-31	100.50	100.99	99.000	100.50	76.452	81,243
2021-12-30	100.00	102.00	99.000	100.50	76.452	37,905
2021-12-29	100.50	101.40	99.200	100.00	76.071	89,979
2021-12-24	100.50	102.00	99.925	100.50	76.452	31,271
2021-12-23	100.50	102.00	99.855	100.50	76.452	50,093
2021-12-22	100.00	102.00	99.640	100.50	76.452	294,569
2021-12-21	100.00	101.00	98.000	100.00	76.071	268,772
2021-12-20	101.00	102.00	99.200	100.00	76.071	57,951
2021-12-17	102.50	105.00	99.000	101.00	76.832	396,133
2021-12-16	99.500	105.00	99.000	102.50	77.973	211,970
2021-12-15	100.00	100.14	99.000	99.500	75.691	161,806
2021-12-14	100.50	101.00	99.000	100.00	76.071	169,445
2021-12-13	103.00	104.00	99.000	100.50	76.452	78,197
2021-12-10	103.00	103.12	101.06	103.00	78.354	28,847
2021-12-09	103.00	104.00	101.98	103.00	78.354	163,732
2021-12-08	104.00	104.10	102.00	103.00	78.354	208,895
2021-12-07	105.50	105.54	103.00	104.00	79.114	494,322
2021-12-06	106.00	107.00	104.00	105.50	80.255	184,043
2021-12-03	108.50	108.50	105.00	106.00	80.636	207,606
2021-12-02	109.00	111.00	107.60	109.00	82.918	1,837,574
2021-12-01	106.50	111.00	106.00	109.00	82.918	642,571
2021-11-30	103.50	107.00	103.50	105.50	80.255	590,849
2021-11-29	102.00	104.00	100.00	104.00	79.114	212,860
2021-11-26	102.50	107.00	100.00	102.00	77.593	2,645,961
2021-11-25	103.50	105.00	102.00	103.50	78.734	169,118
2021-11-24	103.00	105.00	102.24	103.50	78.734	1,109,532
2021-11-23	107.00	108.00	102.00	102.00	77.593	76,567
2021-11-22	107.00	107.90	106.00	107.00	81.396	198,009
2021-11-19	107.00	107.96	106.46	107.00	81.396	1,999,933
2021-11-18	107.00	108.00	106.25	107.00	81.396	2,164,086
2021-11-17	107.50	108.00	106.89	107.00	81.396	14,680
2021-11-16	107.00	108.00	106.00	107.00	81.396	572,705
2021-11-15	106.00	107.00	105.48	106.00	80.636	247,893
2021-11-12	106.50	107.20	103.50	106.00	80.636	399,340
2021-11-11	109.00	109.00	105.00	106.50	81.016	1,484,786
2021-11-10	108.00	110.00	106.78	109.00	82.918	253,009
2021-11-09	105.50	108.68	104.50	108.00	82.157	944,578
2021-11-08	101.50	104.50	101.35	104.50	79.495	320,036
2021-11-05	101.50	102.20	101.00	101.50	77.213	214,724
2021-11-04	101.50	101.50	98.360	101.50	77.213	630,040
2021-11-03	102.50	105.00	100.25	101.00	76.832	258,141
2021-11-02	104.00	104.00	99.000	102.00	77.593	1,289,565
2021-11-01	105.50	107.00	103.00	104.00	79.114	57,559
2021-10-29	106.00	107.00	104.00	105.50	80.255	43,994
2021-10-28	107.50	108.00	104.20	106.00	80.636	48,115
2021-10-27	108.50	110.00	106.00	107.50	81.777	498,078

← NewerPage 21 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.