BRCK Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 61.000 | 61.000 | 59.000 | 60.800 | 54.397 | 216,422 |
| 2025-02-21 | 61.000 | 61.000 | 60.000 | 60.000 | 53.681 | 122,790 |
| 2025-02-20 | 61.000 | 61.000 | 59.420 | 59.600 | 53.324 | 1,494,485 |
| 2025-02-19 | 60.000 | 60.200 | 57.200 | 59.200 | 52.966 | 525,796 |
| 2025-02-18 | 60.000 | 60.000 | 57.600 | 57.600 | 51.534 | 216,767 |
| 2025-02-17 | 60.000 | 60.720 | 58.600 | 59.000 | 52.787 | 599,060 |
| 2025-02-14 | 60.000 | 60.000 | 58.988 | 60.000 | 53.681 | 198,425 |
| 2025-02-13 | 57.200 | 59.600 | 57.200 | 58.800 | 52.608 | 306,214 |
| 2025-02-12 | 58.000 | 59.000 | 56.820 | 57.200 | 51.176 | 400,841 |
| 2025-02-11 | 60.000 | 60.000 | 57.980 | 58.000 | 51.892 | 767,195 |
| 2025-02-10 | 59.400 | 60.000 | 58.400 | 59.800 | 53.503 | 381,215 |
| 2025-02-07 | 59.800 | 59.800 | 58.600 | 59.400 | 53.145 | 297,892 |
| 2025-02-06 | 57.000 | 59.670 | 56.200 | 59.000 | 52.787 | 402,480 |
| 2025-02-05 | 56.000 | 56.400 | 55.400 | 56.400 | 50.461 | 195,876 |
| 2025-02-04 | 56.400 | 57.000 | 55.600 | 55.600 | 49.745 | 628,143 |
| 2025-02-03 | 57.200 | 57.200 | 55.600 | 56.800 | 50.818 | 486,472 |
| 2025-01-31 | 57.000 | 57.200 | 55.000 | 57.200 | 51.176 | 864,774 |
| 2025-01-30 | 56.800 | 57.200 | 56.000 | 57.000 | 50.997 | 151,999 |
| 2025-01-29 | 56.000 | 57.600 | 56.000 | 57.000 | 50.997 | 166,787 |
| 2025-01-28 | 56.800 | 57.400 | 54.755 | 57.000 | 50.997 | 175,629 |
| 2025-01-27 | 55.200 | 56.600 | 54.000 | 56.600 | 50.640 | 629,384 |
| 2025-01-24 | 57.400 | 57.800 | 54.600 | 55.400 | 49.566 | 1,332,235 |
| 2025-01-23 | 59.000 | 61.000 | 57.400 | 57.600 | 51.534 | 1,302,669 |
| 2025-01-22 | 60.000 | 61.000 | 59.600 | 59.800 | 52.501 | 181,175 |
| 2025-01-21 | 59.000 | 61.000 | 59.000 | 60.200 | 52.852 | 501,931 |
| 2025-01-20 | 59.400 | 60.800 | 59.400 | 60.200 | 52.852 | 817,564 |
| 2025-01-17 | 60.600 | 61.113 | 59.594 | 60.400 | 53.027 | 589,387 |
| 2025-01-16 | 60.000 | 61.000 | 59.600 | 59.600 | 52.325 | 563,350 |
| 2025-01-15 | 57.400 | 60.000 | 57.400 | 59.400 | 52.149 | 286,805 |
| 2025-01-14 | 57.000 | 59.600 | 57.000 | 57.600 | 50.569 | 577,175 |
| 2025-01-13 | 58.200 | 59.200 | 56.311 | 58.200 | 51.096 | 841,075 |
| 2025-01-10 | 61.200 | 61.200 | 55.000 | 58.200 | 51.096 | 442,172 |
| 2025-01-09 | 59.600 | 61.000 | 59.000 | 59.700 | 52.413 | 258,181 |
| 2025-01-08 | 62.000 | 63.800 | 59.600 | 60.200 | 52.852 | 442,871 |
| 2025-01-07 | 62.600 | 64.800 | 62.600 | 62.600 | 54.959 | 359,086 |
| 2025-01-06 | 65.000 | 65.000 | 62.000 | 62.800 | 55.134 | 161,701 |
| 2025-01-03 | 64.000 | 65.000 | 62.800 | 63.400 | 55.661 | 379,642 |
| 2025-01-02 | 65.000 | 66.000 | 63.488 | 64.000 | 56.188 | 168,130 |
| 2024-12-31 | 64.000 | 65.000 | 63.200 | 64.000 | 56.188 | 57,497 |
| 2024-12-30 | 65.000 | 65.000 | 62.751 | 63.600 | 55.837 | 188,970 |
| 2024-12-27 | 64.600 | 65.000 | 62.000 | 64.000 | 56.188 | 101,656 |
| 2024-12-24 | 62.400 | 64.400 | 62.400 | 64.400 | 56.539 | 121,531 |
| 2024-12-23 | 64.400 | 64.400 | 62.400 | 62.400 | 54.783 | 76,927 |
| 2024-12-20 | 63.400 | 64.200 | 62.916 | 63.600 | 55.837 | 144,195 |
| 2024-12-19 | 63.600 | 64.423 | 62.796 | 63.600 | 55.837 | 961,682 |
| 2024-12-18 | 63.800 | 64.200 | 63.400 | 63.600 | 55.837 | 44,619 |
| 2024-12-17 | 65.000 | 67.800 | 63.600 | 63.600 | 55.837 | 310,605 |
| 2024-12-16 | 67.400 | 69.000 | 65.600 | 66.400 | 58.295 | 508,027 |
| 2024-12-13 | 68.000 | 69.000 | 67.000 | 68.200 | 59.875 | 1,044,327 |
| 2024-12-12 | 66.000 | 68.000 | 64.000 | 68.000 | 59.700 | 1,751,070 |
| 2024-12-11 | 64.000 | 66.000 | 63.000 | 65.400 | 57.417 | 180,764 |
| 2024-12-10 | 65.000 | 65.570 | 63.600 | 64.600 | 56.715 | 254,077 |
| 2024-12-09 | 65.800 | 67.000 | 64.864 | 65.400 | 57.417 | 965,875 |
| 2024-12-06 | 65.000 | 67.000 | 63.932 | 65.900 | 57.856 | 405,734 |
| 2024-12-05 | 63.400 | 64.800 | 63.400 | 64.800 | 56.890 | 410,313 |
| 2024-12-04 | 61.000 | 64.000 | 60.195 | 63.200 | 55.485 | 477,012 |
| 2024-12-03 | 60.400 | 61.000 | 60.210 | 60.800 | 53.378 | 1,237,122 |
| 2024-12-02 | 59.400 | 61.000 | 58.600 | 60.200 | 52.852 | 1,723,677 |
| 2024-11-29 | 59.500 | 60.000 | 58.000 | 59.000 | 51.798 | 457,062 |
| 2024-11-28 | 60.900 | 61.000 | 59.000 | 60.000 | 52.676 | 484,293 |
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.