Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 2,000.00 | 2,024.29 | 1,980.00 | 1,980.00 | 1,737.91 | 2,937 |
| 2024-09-02 | 2,040.00 | 2,040.00 | 1,935.00 | 2,020.00 | 1,773.02 | 4,879 |
| 2024-08-30 | 1,975.00 | 2,019.75 | 1,955.50 | 1,975.00 | 1,733.52 | 2,272 |
| 2024-08-29 | 1,960.00 | 2,000.00 | 1,945.00 | 2,000.00 | 1,755.47 | 5,100 |
| 2024-08-28 | 1,985.00 | 2,070.00 | 1,923.60 | 1,970.00 | 1,729.13 | 8,990 |
| 2024-08-27 | 1,990.00 | 2,080.00 | 1,955.00 | 2,080.00 | 1,825.68 | 22,236 |
| 2024-08-23 | 1,970.00 | 2,020.00 | 1,970.00 | 1,995.00 | 1,751.08 | 2,192 |
| 2024-08-22 | 2,030.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,781.80 | 82,218 |
| 2024-08-21 | 2,040.00 | 2,042.00 | 1,975.00 | 2,040.00 | 1,790.58 | 2,177 |
| 2024-08-20 | 2,030.00 | 2,080.00 | 1,981.72 | 2,030.00 | 1,781.80 | 4,863 |
| 2024-08-19 | 2,070.00 | 2,070.00 | 1,935.00 | 2,010.00 | 1,764.24 | 4,361 |
| 2024-08-16 | 2,040.00 | 2,080.00 | 1,935.00 | 2,020.00 | 1,773.02 | 21,965 |
| 2024-08-15 | 2,050.00 | 2,061.58 | 1,975.00 | 2,050.00 | 1,799.35 | 22,261 |
| 2024-08-14 | 1,960.00 | 2,030.00 | 1,960.00 | 2,030.00 | 1,781.80 | 25,178 |
| 2024-08-13 | 1,960.00 | 2,020.00 | 1,945.00 | 2,000.00 | 1,755.47 | 11,997 |
| 2024-08-12 | 2,070.00 | 2,070.00 | 1,979.00 | 2,000.00 | 1,755.47 | 9,493 |
| 2024-08-09 | 1,950.00 | 2,060.00 | 1,950.00 | 2,000.00 | 1,755.47 | 7,681 |
| 2024-08-08 | 1,940.00 | 2,025.00 | 1,940.00 | 2,000.00 | 1,755.47 | 7,864 |
| 2024-08-07 | 2,000.00 | 2,000.00 | 1,943.00 | 1,980.00 | 1,737.91 | 11,188 |
| 2024-08-06 | 1,970.00 | 2,020.00 | 1,935.00 | 2,010.00 | 1,764.24 | 6,399 |
| 2024-08-05 | 1,950.00 | 2,020.00 | 1,934.00 | 1,935.00 | 1,698.41 | 5,673 |
| 2024-08-02 | 2,040.00 | 2,040.00 | 1,955.00 | 2,010.00 | 1,764.24 | 4,180 |
| 2024-08-01 | 1,970.00 | 2,040.00 | 1,970.00 | 2,010.00 | 1,764.24 | 2,689 |
| 2024-07-31 | 1,970.00 | 2,023.40 | 1,950.00 | 1,950.00 | 1,711.58 | 316,035 |
| 2024-07-30 | 2,050.00 | 2,050.00 | 2,016.03 | 2,020.00 | 1,773.02 | 10,834 |
| 2024-07-29 | 2,040.00 | 2,040.00 | 2,008.00 | 2,020.00 | 1,773.02 | 3,371 |
| 2024-07-26 | 2,040.00 | 2,040.00 | 1,989.16 | 2,040.00 | 1,790.58 | 108,710 |
| 2024-07-25 | 2,030.00 | 2,040.59 | 1,980.00 | 2,030.00 | 1,781.80 | 111,285 |
| 2024-07-24 | 2,010.00 | 2,050.00 | 1,977.96 | 2,040.00 | 1,790.58 | 10,198 |
| 2024-07-23 | 2,040.00 | 2,040.00 | 1,972.00 | 2,020.00 | 1,773.02 | 9,516 |
| 2024-07-22 | 1,940.00 | 2,020.00 | 1,940.00 | 2,020.00 | 1,773.02 | 14,663 |
| 2024-07-19 | 1,980.00 | 2,040.00 | 1,961.00 | 2,000.00 | 1,755.47 | 10,484 |
| 2024-07-18 | 1,930.00 | 2,040.00 | 1,930.00 | 2,020.00 | 1,773.02 | 18,881 |
| 2024-07-17 | 1,980.00 | 2,050.00 | 1,905.00 | 2,020.00 | 1,773.02 | 19,186 |
| 2024-07-16 | 2,040.00 | 2,050.00 | 1,900.00 | 2,030.00 | 1,781.80 | 10,538 |
| 2024-07-15 | 2,010.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,799.35 | 3,490 |
| 2024-07-12 | 2,000.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,764.24 | 12,516 |
| 2024-07-11 | 2,040.00 | 2,040.00 | 1,985.00 | 2,020.00 | 1,773.02 | 2,709 |
| 2024-07-10 | 1,950.00 | 2,018.82 | 1,950.00 | 1,950.00 | 1,711.58 | 4,077 |
| 2024-07-09 | 1,955.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,711.58 | 2,430 |
| 2024-07-08 | 1,955.00 | 2,014.50 | 1,950.00 | 1,950.00 | 1,711.58 | 9,056 |
| 2024-07-05 | 2,040.00 | 2,040.00 | 1,960.00 | 1,960.00 | 1,720.36 | 1,934 |
| 2024-07-04 | 1,950.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,720.36 | 10,629 |
| 2024-07-03 | 1,950.00 | 2,010.25 | 1,918.00 | 1,960.00 | 1,720.36 | 4,968 |
| 2024-07-02 | 1,955.00 | 1,986.25 | 1,920.55 | 1,950.00 | 1,711.58 | 9,472 |
| 2024-07-01 | 2,000.00 | 2,050.00 | 1,943.14 | 1,950.00 | 1,711.58 | 3,558 |
| 2024-06-28 | 1,990.00 | 1,995.00 | 1,920.00 | 1,950.00 | 1,711.58 | 122,696 |
| 2024-06-27 | 1,940.00 | 1,991.11 | 1,920.00 | 1,950.00 | 1,711.58 | 5,798 |
| 2024-06-26 | 1,905.00 | 2,040.00 | 1,905.00 | 1,970.00 | 1,729.13 | 2,670 |
| 2024-06-25 | 2,040.00 | 2,040.00 | 1,900.00 | 2,000.00 | 1,755.47 | 29,740 |
| 2024-06-24 | 1,905.00 | 1,968.00 | 1,905.00 | 1,915.00 | 1,680.86 | 26,346 |
| 2024-06-21 | 2,030.00 | 2,030.00 | 1,924.29 | 1,950.00 | 1,711.58 | 5,437 |
| 2024-06-20 | 1,950.00 | 2,050.00 | 1,925.00 | 2,000.00 | 1,755.47 | 379,580 |
| 2024-06-19 | 1,905.00 | 2,018.00 | 1,905.00 | 1,950.00 | 1,711.58 | 3,623 |
| 2024-06-18 | 1,905.00 | 2,018.40 | 1,905.00 | 1,977.50 | 1,735.72 | 4,180 |
| 2024-06-17 | 1,972.50 | 1,993.20 | 1,905.00 | 1,952.50 | 1,713.77 | 3,460 |
| 2024-06-14 | 2,050.00 | 2,050.00 | 1,940.00 | 1,940.00 | 1,702.80 | 317,039 |
| 2024-06-13 | 2,010.00 | 2,036.80 | 1,980.00 | 1,980.00 | 1,737.91 | 26,341 |
| 2024-06-12 | 2,010.00 | 2,078.57 | 2,000.00 | 2,010.00 | 1,764.24 | 2,392 |
| 2024-06-11 | 2,010.00 | 2,100.00 | 2,000.00 | 2,040.00 | 1,790.58 | 68,476 |
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.