BRCK Group plc historical data

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

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
2025-10-21	53.600	55.424	52.336	54.800	51.167	817,929
2025-10-20	53.400	54.000	52.800	53.400	49.860	187,571
2025-10-17	53.000	54.000	52.206	54.000	50.420	408,975
2025-10-16	53.400	55.000	52.238	53.600	50.047	321,023
2025-10-15	54.000	55.200	53.200	53.200	49.673	523,996
2025-10-14	55.000	57.200	53.909	54.000	50.420	417,738
2025-10-13	56.000	57.400	54.400	55.000	51.354	288,625
2025-10-10	57.200	59.800	55.200	55.200	51.541	679,061
2025-10-09	59.000	60.000	57.200	57.400	53.595	960,648
2025-10-08	59.000	59.800	57.800	59.000	55.089	847,105
2025-10-07	57.800	58.600	56.980	58.000	54.155	465,120
2025-10-06	59.000	59.600	56.468	56.800	53.034	380,377
2025-10-03	58.000	58.800	57.108	57.600	53.781	230,216
2025-10-02	58.200	59.800	57.000	57.000	53.221	787,787
2025-10-01	58.400	60.000	58.200	58.600	54.715	386,037
2025-09-30	58.200	59.400	58.200	58.600	54.715	1,939,651
2025-09-29	57.400	59.000	57.400	58.200	54.342	589,225
2025-09-26	59.000	59.000	57.300	57.400	53.595	791,657
2025-09-25	57.200	59.000	56.965	57.600	53.781	1,418,240
2025-09-24	56.600	59.000	56.400	56.800	53.034	1,057,523
2025-09-23	57.200	58.800	55.245	56.800	53.034	448,891
2025-09-22	56.000	58.280	55.200	56.200	52.474	319,000
2025-09-19	56.600	59.000	55.600	55.600	51.914	3,918,704
2025-09-18	56.800	58.800	56.200	57.000	53.221	358,459
2025-09-17	56.600	58.110	56.300	57.400	53.595	552,741
2025-09-16	54.600	57.400	53.600	56.000	52.287	1,136,326
2025-09-15	53.600	54.800	53.200	53.600	50.047	738,990
2025-09-12	52.800	53.600	52.332	53.600	50.047	490,075
2025-09-11	54.600	55.000	51.600	52.800	49.300	1,790,684
2025-09-10	54.400	55.200	53.800	53.800	50.233	242,161
2025-09-09	54.000	55.200	53.500	54.600	50.980	427,696
2025-09-08	54.600	55.000	54.132	54.400	50.794	466,605
2025-09-05	55.000	55.000	53.400	54.400	50.794	2,190,625
2025-09-04	56.800	59.000	53.312	54.600	50.980	1,408,088
2025-09-03	58.800	60.000	56.000	57.200	51.176	1,071,563
2025-09-02	59.800	61.400	58.340	59.000	52.787	914,424
2025-09-01	60.800	61.598	59.800	60.800	54.397	987,937
2025-08-29	60.000	60.900	59.800	60.400	54.039	510,769
2025-08-28	61.000	61.000	59.600	59.600	53.324	656,714
2025-08-27	60.400	61.800	59.808	60.200	53.860	329,221
2025-08-26	60.800	61.400	59.000	60.400	54.039	397,436
2025-08-22	59.400	62.000	58.375	62.000	55.471	318,464
2025-08-21	58.800	59.000	57.800	58.600	52.429	1,157,467
2025-08-20	58.600	59.000	58.000	58.400	52.250	500,515
2025-08-19	59.000	60.000	58.400	58.600	52.429	505,053
2025-08-18	60.000	61.800	58.000	58.800	52.608	275,212

← NewerPage 5 of 22 · 1,268 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.