Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,445.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,402.88 | 928,099 |
| 2026-05-01 | 1,365.00 | 1,445.00 | 1,365.00 | 1,430.00 | 1,383.53 | 26,711 |
| 2026-04-30 | 1,365.00 | 1,450.00 | 1,365.00 | 1,395.00 | 1,349.66 | 9,910 |
| 2026-04-29 | 1,365.00 | 1,450.00 | 1,360.00 | 1,360.00 | 1,315.80 | 106 |
| 2026-04-28 | 1,365.00 | 1,450.00 | 1,365.00 | 1,395.00 | 1,349.66 | 1,143 |
| 2026-04-27 | 1,365.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,402.88 | 70 |
| 2026-04-24 | 1,355.00 | 1,450.00 | 1,355.00 | 1,450.00 | 1,402.88 | 11,619 |
| 2026-04-23 | 1,405.00 | 1,450.00 | 1,380.00 | 1,405.00 | 1,359.34 | 47,527 |
← NewerPage 3 of 3 · 128 trading days
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.