BRCK Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 53.400 | 54.200 | 52.600 | 53.400 | 49.860 | 313,536 |
| 2025-11-07 | 53.000 | 53.600 | 51.200 | 51.200 | 47.806 | 2,206,982 |
| 2025-11-06 | 54.000 | 56.800 | 50.718 | 52.000 | 48.553 | 572,683 |
| 2025-11-05 | 56.800 | 56.800 | 53.800 | 54.000 | 50.420 | 293,310 |
| 2025-11-04 | 58.000 | 58.000 | 53.600 | 54.000 | 50.420 | 505,692 |
| 2025-11-03 | 58.000 | 58.000 | 55.600 | 55.600 | 51.914 | 819,759 |
| 2025-10-31 | 56.600 | 57.000 | 55.800 | 56.000 | 52.287 | 433,493 |
| 2025-10-30 | 57.000 | 57.800 | 56.000 | 56.000 | 52.287 | 570,442 |
| 2025-10-29 | 57.000 | 57.000 | 56.000 | 56.400 | 52.661 | 1,037,985 |
| 2025-10-28 | 57.400 | 57.800 | 56.000 | 56.200 | 52.474 | 818,227 |
| 2025-10-27 | 56.400 | 57.800 | 56.200 | 56.800 | 53.034 | 662,669 |
| 2025-10-24 | 57.800 | 57.800 | 55.200 | 57.400 | 53.595 | 267,608 |
| 2025-10-23 | 56.000 | 58.000 | 54.600 | 55.200 | 51.541 | 225,372 |
| 2025-10-22 | 55.600 | 57.040 | 54.240 | 55.000 | 51.354 | 975,842 |
← NewerPage 5 of 5 · 254 trading days
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.