BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	53.600	53.800	52.400	52.600	50.173	688,110
2026-02-04	52.400	53.738	51.600	53.000	50.555	270,595
2026-02-03	53.200	54.200	51.600	51.600	49.219	566,742
2026-02-02	53.200	54.600	52.200	52.600	50.173	442,808
2026-01-30	54.000	55.600	52.600	54.600	52.081	470,368
2026-01-29	54.400	55.000	53.800	53.800	51.318	585,372
2026-01-28	53.600	55.400	53.200	54.000	51.509	954,673
2026-01-27	53.000	54.400	52.800	53.800	51.318	366,315
2026-01-26	55.000	55.400	52.948	53.200	50.745	932,320
2026-01-23	52.000	55.448	51.584	54.000	51.509	2,110,674
2026-01-22	52.600	53.800	52.000	52.000	49.601	435,940
2026-01-21	53.000	55.200	52.200	53.000	49.486	1,050,211
2026-01-20	53.600	55.000	52.200	52.800	49.300	742,295
2026-01-19	55.200	55.200	53.000	54.400	50.794	860,378
2026-01-16	54.200	55.500	53.213	55.000	51.354	357,394
2026-01-15	53.600	56.000	53.000	54.200	50.607	598,293
2026-01-14	53.600	55.800	53.200	53.400	49.860	467,533
2026-01-13	55.200	55.800	53.280	53.600	50.047	538,449
2026-01-12	54.400	55.800	54.200	54.200	50.607	592,452
2026-01-09	53.600	56.000	53.400	54.000	50.420	409,838
2026-01-08	53.200	54.200	53.200	53.200	49.673	221,465
2026-01-07	55.000	57.800	53.000	53.000	49.486	663,280
2026-01-06	57.000	58.346	55.000	55.000	51.354	602,751
2026-01-05	57.000	57.608	55.928	56.200	52.474	782,577
2026-01-02	57.000	59.736	55.400	56.200	52.474	683,062
2025-12-31	55.000	57.000	53.350	55.800	52.101	738,131
2025-12-30	53.800	54.400	52.600	54.400	50.794	383,789
2025-12-29	52.800	54.000	52.000	53.200	49.673	229,144
2025-12-24	52.800	54.800	51.800	52.800	49.300	214,633
2025-12-23	53.000	54.000	52.400	52.400	48.926	455,455
2025-12-22	53.000	55.000	52.600	52.600	49.113	332,443
2025-12-19	54.400	55.000	52.811	53.000	49.486	794,165
2025-12-18	53.000	54.440	52.000	54.000	50.420	4,418,978
2025-12-17	52.800	53.453	51.956	52.400	48.926	541,321
2025-12-16	53.000	53.800	52.200	52.600	49.113	374,236
2025-12-15	53.000	53.600	52.000	53.400	49.860	453,539
2025-12-12	53.800	53.800	52.000	53.800	50.233	403,624
2025-12-11	52.400	53.000	51.800	52.600	49.113	538,109
2025-12-10	52.400	54.000	52.003	52.400	48.926	317,437
2025-12-09	53.000	53.800	52.347	52.400	48.926	266,104
2025-12-08	53.600	54.000	52.800	53.200	49.673	451,455
2025-12-05	53.400	54.000	52.475	54.000	50.420	373,716
2025-12-04	51.600	53.400	51.400	53.400	49.860	1,698,106
2025-12-03	52.400	53.800	51.400	51.600	48.179	582,883
2025-12-02	53.800	55.000	52.400	52.600	49.113	531,582
2025-12-01	53.800	54.800	53.600	54.000	50.420	749,084
2025-11-28	53.600	54.200	53.000	54.200	50.607	656,505
2025-11-27	54.000	54.000	52.320	53.600	50.047	789,812
2025-11-26	52.800	53.800	52.400	52.600	49.113	986,681
2025-11-25	52.000	53.000	51.550	52.600	49.113	2,073,985
2025-11-24	52.000	53.800	50.600	51.800	48.366	494,150
2025-11-21	51.200	53.400	50.200	52.000	48.553	761,219
2025-11-20	51.600	52.075	51.132	51.400	47.992	360,879
2025-11-19	52.200	52.404	50.600	51.400	47.992	809,750
2025-11-18	51.400	53.400	51.000	52.400	48.926	304,277
2025-11-17	52.000	53.400	50.200	52.000	48.553	1,651,058
2025-11-14	52.000	53.000	50.600	52.600	49.113	829,886
2025-11-13	52.600	53.400	51.964	52.400	48.926	201,200
2025-11-12	54.600	54.600	52.600	52.800	49.300	652,555
2025-11-11	54.200	54.200	53.354	53.800	50.233	292,674

← NewerPage 4 of 22 · 1,262 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.