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%WTI100.46▲ 1.00%
← BRK.LSE stock page

Brooks Macdonald Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-142,450.002,480.002,421.802,430.001,972.6812,305
2022-04-132,490.002,540.002,467.802,485.002,017.335,940
2022-04-122,460.002,517.002,460.002,490.002,021.391,772
2022-04-112,510.002,600.002,460.002,510.002,037.621,637
2022-04-082,564.902,564.902,515.402,550.002,070.105,758
2022-04-072,530.002,590.552,512.562,580.002,094.456,053
2022-04-062,620.002,620.002,500.002,500.002,029.515,098
2022-04-052,590.002,620.002,555.602,580.002,094.4540,225
2022-04-042,590.002,603.502,500.002,585.002,098.5120,480
2022-04-012,560.002,600.002,490.002,600.002,110.696,824
2022-03-312,450.002,660.002,450.002,620.002,126.9211,878
2022-03-302,350.002,450.002,350.002,450.001,988.9241,836
2022-03-292,360.002,415.002,326.502,400.001,948.339,767
2022-03-282,310.002,363.602,310.002,330.001,891.501,190
2022-03-252,280.002,370.002,238.702,370.001,923.972,445
2022-03-242,290.002,290.002,205.402,235.001,814.382,862
2022-03-232,270.002,282.202,167.802,225.001,806.26639
2022-03-222,200.002,340.002,200.002,225.001,806.2690,461
2022-03-212,210.002,320.002,210.002,265.001,838.734,067
2022-03-182,240.002,300.002,210.002,240.001,818.4428,043
2022-03-172,200.002,250.002,200.002,250.001,826.556,370
2022-03-162,150.002,240.002,105.402,240.001,797.337,626
2022-03-152,120.002,150.002,079.702,150.001,725.122,421
2022-03-142,070.002,166.902,070.002,130.001,709.077,170
2022-03-112,100.002,180.002,100.002,125.001,705.067,469
2022-03-102,150.002,250.002,100.002,100.001,685.004,377
2022-03-092,100.002,180.002,082.402,180.001,749.197,668
2022-03-082,100.002,130.002,036.402,130.001,709.073,197
2022-03-072,100.002,150.001,960.002,120.001,701.0413,007
2022-03-042,310.002,323.202,156.502,180.001,749.1923,218
2022-03-032,400.002,423.402,325.002,325.001,865.5310,159
2022-03-022,360.002,450.002,303.602,450.001,965.834,302
2022-03-012,340.002,400.002,295.002,400.001,925.714,892
2022-02-282,280.002,380.002,245.402,325.001,865.538,811
2022-02-252,300.002,340.002,259.802,315.001,857.5117,897
2022-02-242,290.002,400.002,241.002,255.001,809.374,834
2022-02-232,330.002,365.002,280.002,280.001,829.435,694
2022-02-222,350.002,431.002,300.002,300.001,845.477,784
2022-02-212,470.002,526.802,380.002,380.001,909.6610,095
2022-02-182,470.002,500.002,384.402,500.002,005.953,316
2022-02-172,416.602,416.602,364.802,410.001,933.735,770
2022-02-162,350.002,433.402,350.002,350.001,885.5960,090
2022-02-152,350.002,419.202,310.002,385.001,913.681,385
2022-02-142,340.002,348.802,307.882,310.001,853.502,131
2022-02-112,320.002,350.002,300.002,350.001,885.59136,310
2022-02-102,300.002,318.202,294.502,305.001,849.481,061
2022-02-092,300.002,326.002,290.002,300.001,845.474,007
2022-02-082,360.002,388.002,249.542,290.001,837.4511,028
2022-02-072,417.502,417.502,400.002,415.001,937.752,472
2022-02-042,500.002,549.302,410.002,430.001,949.7815,929
2022-02-032,570.002,570.002,460.002,500.002,005.954,696
2022-02-022,540.002,541.242,513.002,535.002,034.035,598
2022-02-012,540.002,570.002,520.002,540.002,038.043,504
2022-01-312,500.002,590.002,500.002,540.002,038.0420,216
2022-01-282,460.002,500.002,375.402,490.001,997.926,858
2022-01-272,460.002,492.002,400.002,400.001,925.714,942
2022-01-262,500.002,530.002,470.002,520.002,022.005,418
2022-01-252,480.002,510.002,430.002,430.001,949.782,876
2022-01-242,550.002,600.402,480.002,480.001,989.906,938
2022-01-212,600.002,620.002,540.002,620.002,102.238,182
← NewerPage 20 of 22 · 1,262 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.