Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,770.00 | 1,800.00 | 1,710.00 | 1,790.00 | 1,506.27 | 21,267 |
| 2023-03-29 | 1,750.00 | 1,794.00 | 1,717.00 | 1,770.00 | 1,489.44 | 9,778 |
| 2023-03-28 | 1,750.00 | 1,751.25 | 1,690.00 | 1,722.50 | 1,449.47 | 36,543 |
| 2023-03-27 | 1,750.00 | 1,759.00 | 1,740.00 | 1,750.00 | 1,472.61 | 5,863 |
| 2023-03-24 | 1,770.00 | 1,800.55 | 1,740.00 | 1,760.00 | 1,481.03 | 6,232 |
| 2023-03-23 | 1,750.00 | 1,835.00 | 1,749.00 | 1,780.00 | 1,497.86 | 53,967 |
| 2023-03-22 | 1,735.00 | 1,770.93 | 1,735.00 | 1,760.00 | 1,481.03 | 24,567 |
| 2023-03-21 | 1,720.00 | 1,762.50 | 1,720.00 | 1,740.00 | 1,464.20 | 35,585 |
| 2023-03-20 | 1,720.00 | 1,795.00 | 1,665.00 | 1,690.00 | 1,422.12 | 40,563 |
| 2023-03-17 | 1,780.00 | 1,815.00 | 1,715.00 | 1,730.00 | 1,455.78 | 49,204 |
| 2023-03-16 | 1,790.00 | 1,828.50 | 1,765.00 | 1,765.00 | 1,485.23 | 22,653 |
| 2023-03-15 | 1,900.00 | 1,900.00 | 1,768.00 | 1,790.00 | 1,506.27 | 38,934 |
| 2023-03-14 | 1,820.00 | 1,855.00 | 1,815.00 | 1,830.00 | 1,539.93 | 19,144 |
| 2023-03-13 | 1,840.00 | 1,890.00 | 1,800.00 | 1,815.00 | 1,527.31 | 14,336 |
| 2023-03-10 | 1,870.00 | 1,900.00 | 1,826.25 | 1,885.00 | 1,586.21 | 15,990 |
| 2023-03-09 | 1,880.00 | 1,945.00 | 1,850.00 | 1,875.00 | 1,577.80 | 33,198 |
| 2023-03-08 | 1,990.00 | 1,990.00 | 1,905.00 | 1,910.00 | 1,583.69 | 9,831 |
| 2023-03-07 | 2,010.00 | 2,028.25 | 1,950.00 | 1,980.00 | 1,641.73 | 42,873 |
| 2023-03-06 | 1,950.00 | 2,030.00 | 1,905.00 | 2,000.00 | 1,658.31 | 36,970 |
| 2023-03-03 | 1,995.00 | 2,035.00 | 1,913.75 | 2,000.00 | 1,658.31 | 34,675 |
| 2023-03-02 | 2,020.00 | 2,050.00 | 1,935.00 | 1,935.00 | 1,604.42 | 18,489 |
| 2023-03-01 | 2,040.00 | 2,100.00 | 2,010.00 | 2,010.00 | 1,666.60 | 19,425 |
| 2023-02-28 | 1,985.00 | 2,100.00 | 1,985.00 | 2,100.00 | 1,741.23 | 47,575 |
| 2023-02-27 | 1,975.00 | 2,016.50 | 1,975.00 | 1,985.00 | 1,645.88 | 10,486 |
| 2023-02-24 | 1,975.00 | 2,000.00 | 1,946.20 | 1,975.00 | 1,637.58 | 4,974 |
| 2023-02-23 | 1,985.00 | 1,990.00 | 1,917.80 | 1,952.50 | 1,618.93 | 64,221 |
| 2023-02-22 | 1,990.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,616.86 | 2,300 |
| 2023-02-21 | 1,980.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,658.31 | 16,298 |
| 2023-02-20 | 2,010.00 | 2,014.00 | 1,976.25 | 1,995.00 | 1,654.17 | 6,092 |
| 2023-02-17 | 1,995.00 | 2,010.00 | 1,965.00 | 1,990.00 | 1,650.02 | 22,858 |
| 2023-02-16 | 2,040.00 | 2,041.60 | 1,987.50 | 2,010.00 | 1,666.60 | 81,262 |
| 2023-02-15 | 2,070.00 | 2,105.00 | 2,040.00 | 2,050.00 | 1,699.77 | 8,763 |
| 2023-02-14 | 1,980.00 | 2,100.00 | 1,980.00 | 2,080.00 | 1,724.65 | 40,124 |
| 2023-02-13 | 2,060.00 | 2,061.20 | 2,020.00 | 2,025.00 | 1,679.04 | 5,023 |
| 2023-02-10 | 2,080.00 | 2,090.00 | 2,060.00 | 2,060.00 | 1,708.06 | 18,017 |
| 2023-02-09 | 2,100.00 | 2,100.00 | 2,065.00 | 2,085.00 | 1,728.79 | 2,805 |
| 2023-02-08 | 2,120.00 | 2,130.00 | 2,060.00 | 2,080.00 | 1,724.65 | 42,532 |
| 2023-02-07 | 2,200.00 | 2,210.00 | 2,098.80 | 2,150.00 | 1,782.69 | 13,022 |
| 2023-02-06 | 2,180.00 | 2,180.00 | 2,100.00 | 2,150.00 | 1,782.69 | 6,198 |
| 2023-02-03 | 2,110.00 | 2,273.00 | 2,110.00 | 2,160.00 | 1,790.98 | 4,672 |
| 2023-02-02 | 2,150.00 | 2,200.60 | 2,150.00 | 2,190.00 | 1,815.85 | 40,107 |
| 2023-02-01 | 2,150.00 | 2,200.00 | 2,150.00 | 2,185.00 | 1,811.71 | 1,139 |
| 2023-01-31 | 2,224.00 | 2,226.00 | 2,180.00 | 2,190.00 | 1,815.85 | 15,596 |
| 2023-01-30 | 2,200.00 | 2,218.20 | 2,150.00 | 2,200.00 | 1,824.14 | 41,048 |
| 2023-01-27 | 2,227.90 | 2,227.90 | 2,177.50 | 2,190.00 | 1,815.85 | 1,714 |
| 2023-01-26 | 2,210.00 | 2,230.00 | 2,200.00 | 2,200.00 | 1,824.14 | 3,273 |
| 2023-01-25 | 2,210.00 | 2,250.00 | 2,142.50 | 2,250.00 | 1,865.60 | 6,399 |
| 2023-01-24 | 2,127.50 | 2,200.00 | 2,127.50 | 2,135.00 | 1,770.25 | 2,246 |
| 2023-01-23 | 2,102.50 | 2,188.00 | 2,102.50 | 2,160.00 | 1,790.98 | 1,496 |
| 2023-01-20 | 2,200.00 | 2,200.00 | 2,082.70 | 2,130.00 | 1,766.10 | 1,833 |
| 2023-01-19 | 2,130.00 | 2,220.00 | 2,129.01 | 2,130.00 | 1,766.10 | 4,521 |
| 2023-01-18 | 2,130.00 | 2,200.00 | 2,130.00 | 2,150.00 | 1,782.69 | 16,965 |
| 2023-01-17 | 2,220.00 | 2,220.00 | 2,060.00 | 2,060.00 | 1,708.06 | 7,140 |
| 2023-01-16 | 2,120.00 | 2,250.00 | 2,100.00 | 2,230.00 | 1,849.02 | 19,378 |
| 2023-01-13 | 2,100.00 | 2,184.91 | 2,100.00 | 2,150.00 | 1,782.69 | 2,916 |
| 2023-01-12 | 2,170.00 | 2,197.00 | 2,070.00 | 2,100.00 | 1,741.23 | 10,732 |
| 2023-01-11 | 2,120.00 | 2,120.00 | 2,090.00 | 2,090.00 | 1,732.94 | 1,077 |
| 2023-01-10 | 2,180.00 | 2,180.00 | 2,110.00 | 2,110.00 | 1,749.52 | 3,054 |
| 2023-01-09 | 2,200.00 | 2,297.00 | 2,155.00 | 2,165.00 | 1,795.12 | 1,028 |
| 2023-01-06 | 2,250.00 | 2,250.00 | 2,137.50 | 2,250.00 | 1,865.60 | 1,863 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.5200 GBP |
| 2026-03-12 | 0.3100 GBP |
| 2025-09-18 | 0.5100 GBP |
| 2025-03-13 | 0.3000 GBP |
| 2024-09-19 | 0.4900 GBP |
| 2024-03-14 | 0.2900 GBP |
| 2023-09-21 | 0.4700 GBP |
| 2023-03-09 | 0.2800 GBP |
| 2022-09-22 | 0.4500 GBP |
| 2022-03-17 | 0.2600 GBP |
| 2021-09-23 | 0.4000 GBP |
| 2021-03-18 | 0.2300 GBP |
| 2020-09-24 | 0.3200 GBP |
| 2020-03-26 | 0.2100 GBP |
| 2019-09-26 | 0.3200 GBP |
| 2019-03-21 | 0.1900 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.