BRCK Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	51.000	52.900	49.600	49.800	47.502	908,230
2026-07-27	51.800	53.500	50.300	51.000	48.647	1,069,358
2026-07-24	52.000	53.000	51.300	52.600	50.173	484,195
2026-07-23	53.000	53.600	51.900	51.900	49.505	959,024
2026-07-22	52.800	54.701	52.656	54.000	51.509	782,424
2026-07-21	53.000	54.400	51.600	52.200	49.792	1,521,803
2026-07-20	49.500	52.580	49.500	52.200	49.792	2,486,085
2026-07-17	51.000	51.000	49.000	49.500	47.216	2,723,439
2026-07-16	49.800	51.800	49.500	49.750	47.455	684,927
2026-07-15	50.800	51.900	49.835	50.000	47.693	1,831,876
2026-07-14	48.500	51.700	47.100	51.700	49.315	2,888,396
2026-07-13	49.150	49.150	48.000	48.600	46.358	272,375
2026-07-10	48.000	49.050	47.050	48.000	45.785	869,874
2026-07-09	48.400	50.000	48.150	48.150	45.928	234,513
2026-07-08	49.000	50.000	48.450	48.600	46.358	693,218
2026-07-07	48.500	49.750	47.915	49.000	46.739	1,037,441
2026-07-06	49.000	49.000	47.309	48.000	45.785	964,579
2026-07-03	49.000	49.000	48.000	48.600	46.358	890,154
2026-07-02	48.350	50.400	48.050	48.050	45.833	606,539
2026-07-01	49.700	49.700	48.300	48.650	46.405	319,506
2026-06-30	49.900	50.500	48.350	49.500	47.216	924,763
2026-06-29	50.500	50.500	48.300	49.900	47.598	419,466
2026-06-26	50.000	50.400	47.050	50.300	47.979	1,521,375
2026-06-25	48.000	49.600	47.205	48.050	45.833	1,275,400
2026-06-24	49.000	49.750	47.810	48.650	46.405	1,487,242
2026-06-23	50.100	51.700	48.950	49.750	47.455	798,584
2026-06-22	52.900	53.300	50.100	51.100	48.742	1,005,681
2026-06-19	51.800	53.600	50.600	52.500	50.078	499,550
2026-06-18	51.500	53.735	51.180	52.500	50.078	762,039
2026-06-17	51.900	52.500	50.100	51.600	49.219	629,741
2026-06-16	50.000	52.000	48.950	51.600	49.219	690,964
2026-06-15	49.000	49.300	48.582	49.200	46.930	731,679
2026-06-12	49.100	49.950	48.850	49.100	46.835	435,858
2026-06-11	49.200	49.950	48.500	48.850	46.596	433,278
2026-06-10	49.050	50.900	48.200	48.600	46.358	914,171
2026-06-09	49.050	51.000	48.550	48.700	46.453	3,271,616
2026-06-08	51.000	51.000	48.955	49.000	46.739	1,519,554
2026-06-05	49.750	50.000	48.900	49.550	47.264	941,184
2026-06-04	48.650	50.700	48.050	49.750	47.455	1,868,169
2026-06-03	49.000	49.700	48.500	48.500	46.262	829,012
2026-06-02	50.600	50.600	48.000	49.500	47.216	672,317
2026-06-01	48.300	51.000	46.900	50.300	47.979	2,411,207
2026-05-29	48.500	48.950	47.600	48.200	45.976	2,114,354
2026-05-28	47.900	48.950	47.600	48.000	45.785	985,801
2026-05-27	48.950	48.950	45.750	48.000	45.785	700,053
2026-05-26	47.000	48.900	46.163	47.400	45.213	1,998,505
2026-05-22	47.000	49.650	46.050	46.900	44.736	1,016,433
2026-05-21	47.500	48.500	46.084	46.500	44.355	394,029
2026-05-20	47.550	50.200	47.270	48.300	46.072	329,951
2026-05-19	48.250	50.700	47.700	48.000	45.785	333,772
2026-05-18	48.750	50.900	47.500	48.350	46.119	221,385
2026-05-15	47.700	50.000	47.682	49.100	46.835	210,391
2026-05-14	47.700	51.000	47.700	48.350	46.119	168,995
2026-05-13	47.850	50.900	47.750	48.600	46.358	207,988
2026-05-12	48.050	50.900	47.700	47.700	45.499	639,683
2026-05-11	48.650	50.900	47.700	47.700	45.499	501,935
2026-05-08	49.950	51.000	48.050	48.800	46.548	423,828
2026-05-07	48.000	51.000	48.000	48.700	46.453	718,632
2026-05-06	49.850	50.900	47.550	48.900	46.644	465,608
2026-05-05	48.100	50.100	47.312	47.500	45.308	2,595,397

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0239 GBP
2026-01-22	0.0112 GBP
2025-09-04	0.0239 GBP
2025-01-23	0.0112 GBP
2024-08-29	0.0228 GBP
2024-01-25	0.0107 GBP
2023-08-24	0.0215 GBP
2023-01-26	0.0101 GBP
2022-08-25	0.0204 GBP
2022-01-27	0.0096 GBP
2021-08-26	0.0109 GBP
2021-01-28	0.0087 GBP
2020-09-24	0.0109 GBP
2019-12-05	0.0087 GBP

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