BRCK Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 60.900 | 61.000 | 59.000 | 60.000 | 52.676 | 484,293 |
| 2024-11-27 | 61.400 | 62.000 | 60.800 | 60.900 | 53.466 | 251,879 |
| 2024-11-26 | 61.000 | 62.000 | 60.500 | 61.400 | 53.905 | 823,871 |
| 2024-11-25 | 60.500 | 61.000 | 56.000 | 56.000 | 49.164 | 153,413 |
| 2024-11-22 | 61.300 | 61.600 | 59.800 | 60.700 | 53.291 | 254,488 |
| 2024-11-21 | 61.500 | 62.000 | 61.100 | 61.300 | 53.817 | 138,056 |
| 2024-11-20 | 61.500 | 63.000 | 61.020 | 61.500 | 53.993 | 123,063 |
| 2024-11-19 | 61.500 | 62.000 | 61.120 | 61.500 | 53.993 | 122,216 |
| 2024-11-18 | 62.500 | 63.000 | 61.110 | 61.500 | 53.993 | 181,352 |
| 2024-11-15 | 63.500 | 63.550 | 61.050 | 62.500 | 54.871 | 832,378 |
| 2024-11-14 | 64.500 | 64.956 | 63.500 | 63.500 | 55.749 | 150,691 |
| 2024-11-13 | 66.200 | 66.280 | 62.000 | 64.500 | 56.627 | 1,479,663 |
| 2024-11-12 | 66.200 | 67.000 | 65.400 | 66.200 | 58.119 | 245,004 |
| 2024-11-11 | 66.000 | 67.000 | 65.000 | 66.200 | 58.119 | 303,950 |
| 2024-11-08 | 66.000 | 66.000 | 65.000 | 66.000 | 57.944 | 183,680 |
| 2024-11-07 | 65.500 | 66.000 | 65.500 | 65.500 | 57.505 | 360,717 |
| 2024-11-06 | 66.000 | 66.448 | 65.000 | 65.500 | 57.505 | 164,587 |
| 2024-11-05 | 68.200 | 68.200 | 65.250 | 65.500 | 57.505 | 651,027 |
| 2024-11-04 | 67.500 | 68.000 | 67.000 | 67.500 | 59.261 | 186,807 |
| 2024-11-01 | 67.500 | 68.000 | 67.000 | 68.000 | 59.700 | 251,355 |
| 2024-10-31 | 69.500 | 70.000 | 67.000 | 67.500 | 59.261 | 536,919 |
| 2024-10-30 | 62.500 | 71.000 | 62.000 | 70.000 | 61.455 | 3,277,178 |
| 2024-10-29 | 63.000 | 64.000 | 62.000 | 62.500 | 54.871 | 868,902 |
| 2024-10-28 | 63.000 | 64.000 | 62.000 | 63.000 | 55.310 | 594,057 |
| 2024-10-25 | 63.500 | 65.000 | 62.000 | 62.400 | 54.783 | 566,614 |
| 2024-10-24 | 63.000 | 64.000 | 62.000 | 63.500 | 55.749 | 909,164 |
| 2024-10-23 | 63.000 | 66.000 | 62.000 | 63.000 | 55.310 | 919,500 |
| 2024-10-22 | 60.500 | 64.000 | 60.000 | 63.000 | 55.310 | 1,015,529 |
| 2024-10-21 | 60.000 | 61.000 | 60.000 | 60.500 | 53.115 | 261,542 |
| 2024-10-18 | 60.500 | 61.000 | 60.000 | 60.300 | 52.939 | 372,656 |
| 2024-10-17 | 60.300 | 61.000 | 59.500 | 60.500 | 53.115 | 392,758 |
| 2024-10-16 | 60.700 | 61.000 | 59.882 | 60.300 | 52.939 | 328,792 |
| 2024-10-15 | 60.700 | 61.000 | 60.400 | 60.700 | 53.291 | 170,800 |
| 2024-10-14 | 60.700 | 60.967 | 60.400 | 60.700 | 53.291 | 324,249 |
| 2024-10-11 | 60.500 | 62.000 | 60.000 | 60.700 | 53.291 | 715,043 |
| 2024-10-10 | 60.600 | 61.189 | 60.160 | 60.500 | 53.115 | 173,406 |
| 2024-10-09 | 61.500 | 62.000 | 61.000 | 61.100 | 53.642 | 267,092 |
| 2024-10-08 | 62.000 | 63.000 | 61.500 | 62.000 | 54.432 | 107,327 |
| 2024-10-07 | 62.500 | 63.000 | 62.000 | 62.500 | 54.871 | 609,405 |
| 2024-10-04 | 62.500 | 63.000 | 62.000 | 62.500 | 54.871 | 121,037 |
| 2024-10-03 | 62.500 | 63.000 | 62.000 | 62.500 | 54.871 | 169,763 |
| 2024-10-02 | 62.500 | 63.000 | 62.340 | 62.500 | 54.871 | 67,375 |
| 2024-10-01 | 63.500 | 64.000 | 62.330 | 62.500 | 54.871 | 199,135 |
| 2024-09-30 | 64.500 | 66.000 | 63.000 | 63.500 | 55.749 | 792,607 |
| 2024-09-27 | 65.000 | 66.400 | 63.000 | 64.000 | 56.188 | 165,659 |
| 2024-09-26 | 65.000 | 66.000 | 64.000 | 64.500 | 56.627 | 1,881,271 |
| 2024-09-25 | 65.000 | 66.000 | 64.400 | 65.000 | 57.066 | 88,663 |
| 2024-09-24 | 65.000 | 66.000 | 64.000 | 65.000 | 57.066 | 787,987 |
| 2024-09-23 | 65.500 | 66.000 | 64.000 | 65.000 | 57.066 | 388,853 |
| 2024-09-20 | 64.500 | 66.000 | 64.450 | 65.400 | 57.417 | 141,584 |
| 2024-09-19 | 64.500 | 65.000 | 64.120 | 64.500 | 56.627 | 60,991 |
| 2024-09-18 | 65.500 | 66.000 | 64.125 | 64.200 | 56.363 | 156,531 |
| 2024-09-17 | 65.500 | 66.000 | 65.000 | 65.500 | 57.505 | 83,880 |
| 2024-09-16 | 65.000 | 66.000 | 64.000 | 65.200 | 57.241 | 158,804 |
| 2024-09-13 | 63.500 | 65.000 | 63.432 | 64.500 | 56.627 | 259,675 |
| 2024-09-12 | 63.500 | 64.000 | 63.000 | 63.500 | 55.749 | 286,607 |
| 2024-09-11 | 64.000 | 64.000 | 63.000 | 63.500 | 55.749 | 309,269 |
| 2024-09-10 | 66.500 | 67.000 | 65.000 | 65.400 | 57.417 | 120,648 |
| 2024-09-09 | 66.500 | 67.000 | 66.000 | 66.500 | 58.383 | 65,433 |
| 2024-09-06 | 66.500 | 67.000 | 66.000 | 66.500 | 58.383 | 135,306 |
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.