BRCK Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 61.000 | 61.200 | 59.750 | 60.400 | 54.039 | 454,395 |
| 2025-08-14 | 61.000 | 61.800 | 59.600 | 60.200 | 53.860 | 532,938 |
| 2025-08-13 | 60.200 | 61.000 | 59.600 | 60.800 | 54.397 | 432,006 |
| 2025-08-12 | 60.400 | 60.820 | 60.000 | 60.800 | 54.397 | 397,002 |
| 2025-08-11 | 60.400 | 61.800 | 59.600 | 60.400 | 54.039 | 238,084 |
| 2025-08-08 | 61.000 | 61.800 | 60.600 | 61.200 | 54.755 | 385,990 |
| 2025-08-07 | 60.200 | 61.400 | 60.200 | 61.000 | 54.576 | 434,607 |
| 2025-08-06 | 61.000 | 61.800 | 59.600 | 60.200 | 53.860 | 3,196,360 |
| 2025-08-05 | 61.000 | 61.664 | 59.208 | 60.200 | 53.860 | 3,360,150 |
| 2025-08-04 | 61.200 | 62.600 | 60.600 | 60.800 | 54.397 | 408,932 |
| 2025-08-01 | 62.400 | 63.000 | 60.600 | 61.000 | 54.576 | 689,915 |
| 2025-07-31 | 62.000 | 63.600 | 61.400 | 62.400 | 55.829 | 316,207 |
| 2025-07-30 | 62.000 | 62.400 | 61.000 | 62.400 | 55.829 | 830,788 |
| 2025-07-29 | 63.400 | 66.000 | 61.000 | 61.000 | 54.576 | 1,466,292 |
| 2025-07-28 | 65.800 | 65.800 | 63.400 | 64.200 | 57.439 | 388,834 |
| 2025-07-25 | 64.000 | 66.000 | 64.000 | 64.600 | 57.797 | 183,196 |
| 2025-07-24 | 65.000 | 65.600 | 64.200 | 65.000 | 58.155 | 1,061,341 |
| 2025-07-23 | 64.200 | 65.400 | 63.000 | 64.200 | 57.439 | 928,253 |
| 2025-07-22 | 64.000 | 64.800 | 62.568 | 64.800 | 57.976 | 496,567 |
| 2025-07-21 | 65.000 | 65.400 | 63.600 | 63.600 | 56.902 | 463,081 |
| 2025-07-18 | 63.800 | 65.000 | 63.400 | 65.000 | 58.155 | 1,900,031 |
| 2025-07-17 | 63.800 | 65.000 | 63.361 | 63.800 | 57.081 | 342,071 |
| 2025-07-16 | 64.000 | 65.000 | 63.284 | 63.400 | 56.723 | 670,400 |
| 2025-07-15 | 62.800 | 65.000 | 61.600 | 64.400 | 57.618 | 2,953,924 |
| 2025-07-14 | 62.000 | 62.400 | 61.000 | 61.000 | 54.576 | 705,664 |
| 2025-07-11 | 62.000 | 62.000 | 61.400 | 61.800 | 55.292 | 506,855 |
| 2025-07-10 | 62.200 | 62.200 | 61.600 | 62.000 | 55.471 | 1,056,088 |
| 2025-07-09 | 62.200 | 63.000 | 61.800 | 61.800 | 55.292 | 1,154,050 |
| 2025-07-08 | 63.000 | 63.000 | 61.930 | 62.400 | 55.829 | 1,490,283 |
| 2025-07-07 | 64.000 | 64.000 | 61.750 | 61.800 | 55.292 | 530,840 |
| 2025-07-04 | 63.000 | 64.200 | 62.400 | 63.400 | 56.723 | 697,618 |
| 2025-07-03 | 63.200 | 64.000 | 62.984 | 63.200 | 56.545 | 456,526 |
| 2025-07-02 | 63.600 | 64.400 | 62.500 | 63.000 | 56.366 | 1,051,590 |
| 2025-07-01 | 64.400 | 64.800 | 63.000 | 64.000 | 57.260 | 835,746 |
| 2025-06-30 | 64.000 | 64.400 | 63.084 | 64.000 | 57.260 | 556,504 |
| 2025-06-27 | 63.400 | 64.400 | 60.295 | 63.800 | 57.081 | 1,304,489 |
| 2025-06-26 | 63.000 | 63.400 | 62.403 | 63.000 | 56.366 | 1,024,344 |
| 2025-06-25 | 61.200 | 63.200 | 61.200 | 62.800 | 56.187 | 1,737,778 |
| 2025-06-24 | 59.800 | 62.200 | 56.930 | 62.000 | 55.471 | 6,150,104 |
| 2025-06-23 | 60.400 | 61.400 | 59.828 | 60.000 | 53.681 | 838,854 |
| 2025-06-20 | 61.800 | 62.400 | 60.200 | 60.800 | 54.397 | 671,454 |
| 2025-06-19 | 63.000 | 64.000 | 61.800 | 61.800 | 55.292 | 373,277 |
| 2025-06-18 | 66.800 | 68.132 | 63.000 | 63.400 | 56.723 | 690,493 |
| 2025-06-17 | 65.400 | 68.800 | 65.000 | 67.400 | 60.302 | 319,891 |
| 2025-06-16 | 68.000 | 69.400 | 65.200 | 65.400 | 58.513 | 2,184,946 |
| 2025-06-13 | 69.000 | 70.000 | 68.610 | 69.400 | 62.092 | 536,065 |
| 2025-06-12 | 68.600 | 69.600 | 68.600 | 69.400 | 62.092 | 637,356 |
| 2025-06-11 | 69.200 | 70.520 | 67.800 | 69.400 | 62.092 | 16,797,340 |
| 2025-06-10 | 69.200 | 70.800 | 68.600 | 69.800 | 62.449 | 7,729,260 |
| 2025-06-09 | 69.200 | 71.000 | 68.200 | 69.000 | 61.734 | 3,637,628 |
| 2025-06-06 | 68.400 | 70.000 | 67.800 | 69.000 | 61.734 | 387,058 |
| 2025-06-05 | 68.400 | 69.800 | 67.756 | 68.000 | 60.839 | 225,570 |
| 2025-06-04 | 68.000 | 69.200 | 67.964 | 68.600 | 61.376 | 981,641 |
| 2025-06-03 | 71.000 | 71.000 | 68.000 | 68.400 | 61.197 | 541,641 |
| 2025-06-02 | 70.400 | 71.000 | 68.200 | 69.800 | 62.449 | 2,343,981 |
| 2025-05-30 | 69.800 | 70.400 | 68.902 | 70.400 | 62.986 | 239,610 |
| 2025-05-29 | 69.400 | 70.036 | 67.800 | 69.800 | 62.449 | 135,271 |
| 2025-05-28 | 69.000 | 70.800 | 69.000 | 69.800 | 62.449 | 300,673 |
| 2025-05-27 | 69.400 | 70.000 | 67.200 | 69.600 | 62.271 | 378,032 |
| 2025-05-23 | 70.400 | 70.400 | 67.500 | 68.200 | 61.018 | 888,388 |
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.