BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	48.100	50.100	47.312	47.500	45.308	2,595,397
2026-05-01	48.050	50.900	47.600	48.000	45.785	1,161,640
2026-04-30	50.500	50.900	47.950	49.000	46.739	541,295
2026-04-29	48.000	51.000	47.600	48.000	45.785	954,050
2026-04-28	51.100	51.400	48.000	48.700	46.453	405,108
2026-04-27	50.000	51.900	48.350	48.350	46.119	453,184
2026-04-24	50.000	52.000	48.000	49.650	47.359	1,538,499
2026-04-23	52.600	53.900	43.300	48.500	46.262	1,614,497
2026-04-22	55.400	55.400	52.400	52.600	50.173	418,799
2026-04-21	54.600	56.700	52.440	53.600	51.127	1,144,880
2026-04-20	55.400	57.000	53.500	53.500	51.032	501,094
2026-04-17	54.800	57.000	53.500	56.000	53.416	308,436
2026-04-16	56.000	56.300	54.536	55.600	53.035	335,539
2026-04-15	55.000	56.300	54.505	55.500	52.939	1,232,533
2026-04-14	56.000	56.400	55.000	55.000	52.462	537,390
2026-04-13	55.000	56.000	54.000	56.000	53.416	398,103
2026-04-10	54.200	55.900	53.800	55.800	53.225	447,666
2026-04-09	55.000	55.000	53.395	54.000	51.509	843,659
2026-04-08	53.000	55.800	52.400	53.700	51.222	1,498,205
2026-04-07	53.000	53.000	50.700	52.000	49.601	1,711,205
2026-04-02	52.000	53.323	51.000	52.400	49.982	1,219,612
2026-04-01	52.000	53.800	51.000	52.600	50.173	1,665,741
2026-03-31	58.200	59.000	49.800	50.800	48.456	4,075,933
2026-03-30	40.000	42.000	39.408	41.000	39.108	745,835
2026-03-27	40.700	43.000	39.900	40.500	38.631	461,912
2026-03-26	43.100	43.100	40.600	41.000	39.108	641,323
2026-03-25	42.000	43.000	41.000	41.300	39.395	365,864
2026-03-24	43.500	43.700	40.800	41.000	39.108	504,287
2026-03-23	41.900	43.700	39.200	42.000	40.062	875,092
2026-03-20	44.000	45.500	42.000	42.000	40.062	429,017
2026-03-19	44.900	45.125	43.250	44.000	41.970	506,955
2026-03-18	44.100	45.500	43.700	45.500	43.401	420,251
2026-03-17	44.000	45.800	43.100	44.500	42.447	726,006
2026-03-16	44.000	45.700	43.000	44.300	42.256	441,474
2026-03-13	43.200	45.900	43.200	43.600	41.588	177,943
2026-03-12	45.100	46.900	43.500	43.600	41.588	629,321
2026-03-11	45.600	47.000	44.500	44.500	42.447	380,295
2026-03-10	46.000	47.000	45.600	45.800	43.687	624,454
2026-03-09	46.100	48.000	44.588	45.300	43.210	636,981
2026-03-06	46.600	48.900	46.100	46.100	43.973	543,798
2026-03-05	47.600	47.800	46.600	46.600	44.450	283,961
2026-03-04	48.000	48.900	46.200	47.700	45.499	742,547
2026-03-03	49.100	50.400	46.514	47.700	45.499	1,182,463
2026-03-02	49.400	52.200	48.700	49.000	46.739	732,753
2026-02-27	52.000	52.200	49.600	52.200	49.792	761,031
2026-02-26	51.000	52.600	49.500	50.400	48.075	1,145,365
2026-02-25	52.000	52.400	50.400	50.600	48.265	590,017
2026-02-24	52.400	52.400	50.800	51.200	48.838	252,603
2026-02-23	50.600	52.600	50.400	51.600	49.219	508,291
2026-02-20	50.200	51.600	49.811	50.600	48.265	623,571
2026-02-19	50.600	51.040	49.840	50.200	47.884	688,975
2026-02-18	50.400	52.000	49.889	50.400	48.075	614,602
2026-02-17	50.000	51.200	49.756	50.600	48.265	401,212
2026-02-16	52.000	53.000	49.189	50.200	47.884	748,927
2026-02-13	51.000	52.000	50.800	51.600	49.219	725,883
2026-02-12	52.000	52.200	50.600	51.400	49.029	2,108,932
2026-02-11	52.000	52.600	51.600	51.800	49.410	925,599
2026-02-10	52.600	53.600	51.800	52.000	49.601	735,865
2026-02-09	52.200	53.600	51.683	52.400	49.982	568,156
2026-02-06	52.600	53.214	51.800	52.400	49.982	292,789

← NewerPage 3 of 5 · 254 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.