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%WTI101.53▲ 2.07%
← BRK.LSE stock page

Brooks Macdonald Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-202,680.002,700.002,610.002,610.002,094.2113,354
2022-01-192,590.002,700.002,560.002,675.002,146.379,791
2022-01-182,620.002,637.002,590.002,635.002,114.274,025
2022-01-172,620.002,641.612,610.002,620.002,102.235,867
2022-01-142,600.002,616.002,556.592,580.002,070.141,732
2022-01-132,650.002,672.502,620.002,645.002,122.293,360
2022-01-122,680.002,725.002,650.002,650.002,126.3121,558
2022-01-112,650.002,680.002,600.002,600.002,086.1911,054
2022-01-102,600.002,680.002,600.002,680.002,150.3826,158
2022-01-072,660.002,660.002,612.402,630.002,110.2613,510
2022-01-062,630.002,730.002,617.202,660.002,134.332,661
2022-01-052,680.002,700.002,600.002,600.002,086.193,151
2022-01-042,670.002,790.002,670.002,730.002,190.501,742
2021-12-312,730.002,730.002,636.002,670.002,142.35404
2021-12-302,645.002,770.002,623.002,770.002,222.591,351
2021-12-292,686.502,708.502,657.802,670.002,142.35431
2021-12-242,670.002,719.502,670.002,700.002,166.421,808
2021-12-232,640.002,730.002,600.002,730.002,190.506,753
2021-12-222,670.002,730.002,600.002,635.002,114.274,993
2021-12-212,680.002,680.002,628.002,660.002,134.332,222
2021-12-202,650.002,780.002,600.002,740.002,198.5213,920
2021-12-172,650.002,680.002,600.002,640.002,118.285,737
2021-12-162,650.002,700.002,560.002,690.002,158.404,264
2021-12-152,650.002,680.002,645.002,680.002,150.38720
2021-12-142,660.002,679.002,641.002,660.002,134.331,925
2021-12-132,690.002,710.002,610.002,710.002,174.4511,374
2021-12-102,650.002,700.002,620.002,640.002,118.285,152
2021-12-092,619.002,700.002,619.002,660.002,134.3314,589
2021-12-082,640.002,780.002,561.322,700.002,166.4210,927
2021-12-072,550.002,720.002,550.002,550.002,046.074,367
2021-12-062,750.002,750.002,650.002,650.002,126.3113,069
2021-12-032,680.002,730.002,622.702,730.002,190.503,310
2021-12-022,740.002,740.002,680.002,680.002,150.381,512
2021-12-012,740.002,750.002,650.002,750.002,206.5498,966
2021-11-302,660.002,750.002,620.002,700.002,166.4229,179
2021-11-292,620.002,720.002,584.602,680.002,150.384,153
2021-11-262,610.002,700.002,580.002,600.002,086.192,088
2021-11-252,690.002,790.002,650.002,650.002,126.312,617
2021-11-242,690.002,745.002,670.002,670.002,142.357,645
2021-11-232,660.002,746.002,610.002,700.002,166.422,666
2021-11-222,690.002,749.002,650.002,710.002,174.4521,414
2021-11-192,800.002,800.002,620.002,720.002,182.478,145
2021-11-182,700.002,755.002,670.002,670.002,142.3516,760
2021-11-172,700.002,800.002,675.002,800.002,246.667,001
2021-11-162,700.002,800.002,629.002,790.002,238.642,562
2021-11-152,731.502,731.502,660.002,660.002,134.331,868
2021-11-122,700.002,720.002,655.002,720.002,182.4717,727
2021-11-112,740.502,746.002,681.212,740.002,198.522,409
2021-11-102,690.002,746.002,629.002,700.002,166.429,133
2021-11-092,700.002,750.002,620.002,620.002,102.238,384
2021-11-082,750.002,779.102,620.002,700.002,166.424,472
2021-11-052,720.002,770.202,665.002,690.002,158.405,661
2021-11-042,730.002,800.002,655.002,710.002,174.458,241
2021-11-032,660.002,713.502,650.002,705.002,170.4415,915
2021-11-022,600.002,700.002,600.002,655.002,130.324,990
2021-11-012,740.002,790.002,600.002,600.002,086.1914,054
2021-10-292,790.002,790.002,611.762,790.002,238.645,457
2021-10-282,790.002,790.002,600.002,705.002,170.4431,326
2021-10-272,690.002,690.002,615.002,690.002,158.402,524
2021-10-262,620.002,750.102,600.002,625.002,106.258,502
← NewerPage 21 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.