See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.56▲ 3.11%
← BRK.LSE stock page

Brooks Macdonald Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-101,890.001,942.501,875.001,897.501,573.324,008
2022-10-071,890.001,945.001,888.001,925.001,596.1350,211
2022-10-061,920.001,930.001,904.751,930.001,600.273,481
2022-10-051,940.001,940.001,900.001,930.001,600.2729,641
2022-10-041,924.801,925.001,924.801,925.001,596.13179
2022-10-031,893.601,935.001,893.601,935.001,604.42699
2022-09-301,975.001,975.001,854.721,890.001,567.1131,113
2022-09-291,900.001,975.001,864.451,975.001,637.582,961
2022-09-282,040.002,040.001,873.902,000.001,658.313,767
2022-09-271,920.001,979.001,919.951,950.001,616.862,010
2022-09-261,970.001,970.001,905.001,965.601,629.791,107
2022-09-232,050.002,121.101,950.002,000.001,658.314,829
2022-09-222,060.002,162.702,050.002,100.001,741.239,445
2022-09-212,148.002,180.002,125.002,150.001,745.374,105
2022-09-202,160.002,180.002,110.002,125.001,725.083,070
2022-09-162,290.002,290.002,175.202,200.001,785.969,332
2022-09-152,220.002,250.002,171.502,200.001,785.9641,491
2022-09-142,240.002,250.002,160.002,200.001,785.9611,019
2022-09-132,200.002,250.002,173.402,225.001,806.265,419
2022-09-122,160.002,240.002,160.002,200.001,785.96696
2022-09-092,230.002,240.002,130.802,155.001,749.43445
2022-09-082,080.002,240.002,080.002,145.001,741.32560
2022-09-072,110.002,199.402,100.002,175.001,765.671,100
2022-09-062,110.002,204.002,110.002,170.001,761.611,008
2022-09-052,300.002,300.002,110.002,110.001,712.9011,065
2022-09-022,290.002,300.002,176.902,255.001,830.61847
2022-09-012,300.002,300.002,200.002,235.001,814.385,611
2022-08-312,300.002,300.002,175.002,235.001,814.38858
2022-08-302,190.002,310.002,180.002,245.001,822.501,390
2022-08-262,200.002,290.002,200.002,240.001,818.441,959
2022-08-252,210.002,245.002,200.002,245.001,822.502,530
2022-08-242,274.232,274.232,170.002,225.001,806.262,665
2022-08-232,170.002,279.202,170.002,220.001,802.202,039
2022-08-222,280.002,290.002,215.002,230.001,810.323,922
2022-08-192,140.002,300.002,140.002,290.001,859.0312,342
2022-08-182,240.002,270.002,200.002,220.001,802.206,102
2022-08-172,260.002,270.002,199.202,240.001,818.4416,805
2022-08-162,290.002,290.002,200.002,225.001,806.263,262
2022-08-152,161.302,235.002,161.302,235.001,814.38204
2022-08-122,230.002,240.002,120.002,120.001,721.028,344
2022-08-112,300.002,381.202,250.002,265.001,838.7310,270
2022-08-102,390.002,390.002,295.002,295.001,863.0929,660
2022-08-092,340.602,341.512,281.002,325.001,887.4413,105
2022-08-082,350.002,420.002,270.002,310.001,875.263,965
2022-08-052,400.002,525.002,332.002,385.001,936.154,301
2022-08-042,300.002,405.002,300.002,405.001,952.385,273
2022-08-032,305.002,354.002,245.002,245.001,822.509,020
2022-08-022,230.002,400.002,191.602,320.001,883.382,761
2022-08-012,200.002,300.002,180.002,180.001,769.733,678
2022-07-292,250.002,250.002,100.002,175.001,765.67711
2022-07-282,200.002,300.002,109.002,200.001,785.964,832
2022-07-272,100.002,175.002,066.002,135.001,733.204,268
2022-07-262,150.002,150.002,000.002,100.001,704.7833,155
2022-07-252,100.002,150.002,062.002,150.001,745.371,776
2022-07-222,060.002,100.002,050.002,050.001,664.193,583
2022-07-212,140.002,140.002,047.202,140.001,737.263,775
2022-07-202,140.002,180.002,110.002,110.001,712.9015,882
2022-07-192,110.002,150.001,975.002,110.001,712.905,369
2022-07-182,000.002,086.001,951.002,040.001,656.083,476
2022-07-151,950.002,044.001,950.002,000.001,623.601,645
← NewerPage 18 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-170.5200 GBP
2026-03-120.3100 GBP
2025-09-180.5100 GBP
2025-03-130.3000 GBP
2024-09-190.4900 GBP
2024-03-140.2900 GBP
2023-09-210.4700 GBP
2023-03-090.2800 GBP
2022-09-220.4500 GBP
2022-03-170.2600 GBP
2021-09-230.4000 GBP
2021-03-180.2300 GBP
2020-09-240.3200 GBP
2020-03-260.2100 GBP
2019-09-260.3200 GBP
2019-03-210.1900 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.