BRCK Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	48.800	48.800	46.662	47.000	47.000	393,246
2026-10-20	47.618	48.850	46.050	46.650	46.650	703,762
2026-10-19	47.700	48.950	47.150	47.700	47.700	840,565
2026-10-16	46.500	48.750	46.300	47.850	47.850	687,133
2026-10-15	45.750	47.050	45.493	46.500	46.500	1,734,633
2026-10-14	45.400	47.200	45.100	45.800	45.800	610,463
2026-10-13	46.050	46.800	45.000	45.000	45.000	772,588
2026-10-12	45.500	46.902	45.000	46.400	46.400	3,391,671
2026-10-09	45.750	47.450	45.050	45.300	45.300	759,437
2026-10-08	47.000	47.000	44.880	45.200	45.200	1,260,394
2026-10-07	46.500	47.950	46.000	46.000	46.000	595,188
2026-10-06	47.450	48.000	46.550	47.000	47.000	476,178
2026-10-05	48.000	49.200	47.100	47.200	47.200	1,110,429
2026-10-02	48.650	49.800	47.500	47.500	47.500	438,850
2026-10-01	50.500	50.500	47.150	47.500	47.500	836,543
2026-09-30	49.000	50.300	48.100	48.500	48.500	1,347,960
2026-09-29	51.000	51.000	48.700	49.000	49.000	1,200,459
2026-09-28	48.000	51.255	47.500	50.200	50.200	5,816,392
2026-09-25	47.000	48.450	46.050	46.850	46.850	1,668,199
2026-09-24	47.400	48.950	46.500	47.200	47.200	537,020
2026-09-23	48.600	50.000	46.850	47.000	47.000	722,575
2026-09-22	48.600	50.000	47.800	48.350	48.350	855,660
2026-09-21	48.700	49.800	48.150	48.700	48.700	455,660
2026-09-18	50.000	51.000	45.000	48.450	48.450	45,236,206
2026-09-17	49.000	50.800	48.263	50.000	50.000	2,967,753
2026-09-16	48.000	49.308	47.000	49.000	49.000	948,976
2026-09-15	46.050	47.903	45.400	47.300	47.300	2,198,722
2026-09-14	47.550	49.950	46.000	46.050	46.050	797,844
2026-09-11	47.300	48.153	46.850	47.000	47.000	418,699
2026-09-10	47.700	48.400	46.850	47.150	47.150	452,741
2026-09-09	47.700	49.000	46.700	47.400	47.400	1,664,384
2026-09-08	47.600	48.750	46.700	48.000	48.000	934,371
2026-09-07	48.950	49.950	46.475	47.850	47.850	2,727,079
2026-09-04	49.050	49.950	48.900	48.950	48.950	1,389,036
2026-09-03	51.000	51.400	48.550	49.000	49.000	1,972,386
2026-09-02	52.400	52.400	51.048	51.800	51.776	1,611,134
2026-09-01	52.300	55.296	51.200	51.800	51.776	4,263,583
2026-08-28	52.100	52.684	51.200	52.300	49.887	1,424,117
2026-08-27	52.100	54.000	51.100	51.600	49.219	1,211,212
2026-08-26	52.800	53.500	51.200	52.100	49.696	1,641,515
2026-08-25	52.000	53.635	51.500	52.500	50.078	1,575,046
2026-08-24	50.800	52.208	50.100	51.600	49.219	1,301,290
2026-08-21	49.800	51.400	49.525	50.300	47.979	592,512
2026-08-20	51.000	52.064	49.750	50.200	47.884	623,566
2026-08-19	50.200	50.800	49.150	50.400	48.075	479,105
2026-08-18	49.800	50.900	49.250	49.250	46.978	526,901
2026-08-17	52.000	52.000	49.800	50.200	47.884	883,050
2026-08-14	51.000	52.500	50.100	50.400	48.075	512,278
2026-08-13	50.800	52.700	50.400	50.600	48.265	422,388
2026-08-12	50.900	51.500	50.500	51.000	48.647	613,476
2026-08-11	50.800	51.400	50.461	50.500	48.170	635,592
2026-08-10	51.500	51.500	50.820	51.000	48.647	604,137
2026-08-07	51.500	51.500	50.744	51.000	48.647	536,891
2026-08-06	52.000	52.800	51.000	51.000	48.647	1,212,841
2026-08-05	52.000	52.800	51.040	51.700	49.315	833,072
2026-08-04	52.600	52.600	50.900	52.600	50.173	1,199,215
2026-08-03	52.000	52.900	50.800	52.000	49.601	2,077,195
2026-07-31	51.000	52.000	50.000	51.400	49.029	740,916
2026-07-30	49.500	51.600	49.330	50.500	48.170	436,201
2026-07-29	49.950	52.000	49.396	49.750	47.455	1,643,826

Page 1 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.