BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	69.400	70.400	69.400	70.400	62.986	291,207
2025-05-21	68.400	70.600	68.400	70.000	62.628	137,368
2025-05-20	69.400	70.400	68.400	70.000	62.628	808,637
2025-05-19	69.800	71.091	68.460	69.400	62.092	386,963
2025-05-16	67.600	71.000	66.775	71.000	63.523	1,837,036
2025-05-15	67.200	68.600	66.750	67.200	60.123	268,373
2025-05-14	69.000	69.800	67.300	68.800	61.555	333,064
2025-05-13	69.200	69.800	68.000	69.000	61.734	410,858
2025-05-12	69.800	70.000	67.400	68.200	61.018	387,292
2025-05-09	68.000	69.800	67.992	68.400	61.197	223,196
2025-05-08	68.600	70.200	68.400	70.000	62.628	405,709
2025-05-07	71.000	71.062	69.000	70.000	62.628	1,239,344
2025-05-06	71.800	71.800	69.200	70.600	63.165	378,642
2025-05-02	71.800	71.800	69.200	71.000	63.523	306,787
2025-05-01	68.200	71.000	68.000	71.000	63.523	223,115
2025-04-30	67.600	70.000	66.200	70.000	62.628	260,058
2025-04-29	69.600	69.600	67.000	67.800	60.660	310,010
2025-04-28	65.800	69.600	63.200	68.200	61.018	1,099,461
2025-04-25	64.600	65.800	61.724	65.800	58.871	1,367,122
2025-04-24	62.800	65.400	62.000	64.000	57.260	1,486,242
2025-04-23	62.000	62.000	59.400	60.600	54.218	753,590
2025-04-22	61.000	61.000	59.200	60.000	53.681	477,396
2025-04-17	60.400	62.000	59.200	60.400	54.039	309,407
2025-04-16	60.000	61.800	57.000	61.800	55.292	472,126
2025-04-15	59.000	59.200	56.200	59.200	52.966	251,792
2025-04-14	58.800	59.000	57.000	58.000	51.892	673,808
2025-04-11	57.200	59.000	56.200	58.000	51.892	447,610
2025-04-10	61.400	62.800	56.708	58.000	51.892	506,101
2025-04-09	59.600	59.600	56.000	59.600	53.324	536,914
2025-04-08	56.000	59.000	54.000	58.800	52.608	754,130
2025-04-07	53.200	56.000	52.400	56.000	50.103	496,681
2025-04-04	58.200	58.200	52.000	56.000	50.103	594,241
2025-04-03	56.800	58.400	56.460	57.600	51.534	494,232
2025-04-02	59.000	59.800	57.400	58.000	51.892	389,010
2025-04-01	57.400	58.800	57.400	58.800	52.608	2,852,814
2025-03-31	59.000	59.800	57.400	58.000	51.892	709,479
2025-03-28	60.000	61.400	57.400	57.400	51.355	532,833
2025-03-27	60.200	61.800	60.000	60.000	53.681	219,635
2025-03-26	60.000	62.600	60.000	61.400	54.934	183,002
2025-03-25	64.000	64.000	60.200	61.000	54.576	472,143
2025-03-24	62.000	64.600	62.000	63.000	56.366	314,296
2025-03-21	64.600	64.800	62.200	62.800	56.187	184,764
2025-03-20	61.000	64.800	60.400	64.400	57.618	310,361
2025-03-19	59.000	60.000	58.784	59.800	53.503	214,856
2025-03-18	60.000	61.200	59.624	60.900	54.487	409,727
2025-03-17	60.200	62.800	58.380	60.000	53.681	492,961
2025-03-14	61.000	62.800	61.000	61.500	55.024	1,957,178
2025-03-13	62.000	62.244	61.000	61.600	55.113	97,716
2025-03-12	62.800	62.800	61.000	61.800	55.292	401,392
2025-03-11	61.000	62.000	61.000	61.000	54.576	524,148
2025-03-10	62.600	63.000	61.000	61.200	54.755	2,793,796
2025-03-07	61.000	62.800	61.000	61.200	54.755	522,508
2025-03-06	61.800	62.011	61.000	61.400	54.934	404,203
2025-03-05	61.400	62.760	58.800	61.000	54.576	769,934
2025-03-04	59.000	61.800	58.496	58.600	52.429	2,034,379
2025-03-03	62.600	62.800	59.000	59.600	53.324	507,655
2025-02-28	61.800	63.000	61.000	61.200	54.755	411,915
2025-02-27	62.400	63.583	61.200	61.800	55.292	4,522,982
2025-02-26	64.000	69.000	62.000	62.400	55.829	985,704
2025-02-25	61.000	62.000	59.400	61.800	55.292	298,412

← NewerPage 7 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.