Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 2,010.00 | 2,090.00 | 2,010.00 | 2,050.00 | 1,799.35 | 27,713 |
| 2024-06-07 | 2,010.00 | 2,078.57 | 2,010.00 | 2,040.00 | 1,790.58 | 5,541 |
| 2024-06-06 | 2,000.00 | 2,084.29 | 2,000.00 | 2,050.00 | 1,799.35 | 8,203 |
| 2024-06-05 | 2,050.00 | 2,089.33 | 2,020.00 | 2,050.00 | 1,799.35 | 29,366 |
| 2024-06-04 | 2,060.00 | 2,085.00 | 2,050.00 | 2,060.00 | 1,808.13 | 7,563 |
| 2024-06-03 | 2,090.00 | 2,090.00 | 2,010.00 | 2,050.00 | 1,799.35 | 7,790 |
| 2024-05-31 | 2,060.00 | 2,120.50 | 2,020.00 | 2,050.00 | 1,799.35 | 3,953 |
| 2024-05-30 | 2,050.00 | 2,140.00 | 2,028.40 | 2,070.00 | 1,816.91 | 12,311 |
| 2024-05-29 | 2,050.00 | 2,050.00 | 2,010.50 | 2,050.00 | 1,799.35 | 4,093 |
| 2024-05-28 | 1,990.00 | 2,050.00 | 1,990.00 | 2,050.00 | 1,799.35 | 15,291 |
| 2024-05-24 | 2,040.00 | 2,040.00 | 1,988.00 | 2,040.00 | 1,790.58 | 799 |
| 2024-05-23 | 2,020.00 | 2,020.00 | 1,950.00 | 1,980.00 | 1,737.91 | 11,773 |
| 2024-05-22 | 1,975.00 | 2,005.60 | 1,970.00 | 1,990.00 | 1,746.69 | 17,157 |
| 2024-05-21 | 1,975.00 | 2,020.00 | 1,975.00 | 1,995.00 | 1,751.08 | 25,808 |
| 2024-05-20 | 2,030.00 | 2,050.00 | 1,950.00 | 1,950.00 | 1,711.58 | 17,219 |
| 2024-05-17 | 2,020.00 | 2,059.00 | 1,986.50 | 1,990.00 | 1,746.69 | 7,449 |
| 2024-05-16 | 2,060.00 | 2,095.00 | 2,030.00 | 2,030.00 | 1,781.80 | 12,429 |
| 2024-05-15 | 2,040.00 | 2,090.00 | 1,970.00 | 2,060.00 | 1,808.13 | 2,745 |
| 2024-05-14 | 1,965.00 | 2,055.00 | 1,965.00 | 2,030.00 | 1,781.80 | 18,313 |
| 2024-05-13 | 2,040.00 | 2,050.00 | 1,975.00 | 2,012.50 | 1,766.44 | 89,234 |
| 2024-05-10 | 1,980.00 | 2,014.00 | 1,950.00 | 1,950.00 | 1,711.58 | 38,485 |
| 2024-05-09 | 1,975.00 | 1,980.00 | 1,935.00 | 1,980.00 | 1,737.91 | 14,399 |
| 2024-05-08 | 1,975.00 | 1,980.00 | 1,928.33 | 1,960.00 | 1,720.36 | 4,324 |
| 2024-05-07 | 1,975.00 | 1,980.00 | 1,930.00 | 1,970.00 | 1,729.13 | 19,063 |
| 2024-05-03 | 1,975.00 | 1,975.00 | 1,915.00 | 1,970.00 | 1,729.13 | 2,233 |
| 2024-05-02 | 2,040.00 | 2,040.00 | 1,920.00 | 1,920.00 | 1,685.25 | 12,826 |
| 2024-05-01 | 1,995.00 | 2,050.00 | 1,930.00 | 1,975.00 | 1,733.52 | 32,630 |
| 2024-04-30 | 1,850.00 | 1,900.00 | 1,822.50 | 1,900.00 | 1,667.69 | 17,584 |
| 2024-04-29 | 1,875.00 | 1,880.00 | 1,817.50 | 1,880.00 | 1,650.14 | 21,311 |
| 2024-04-26 | 1,775.00 | 1,862.13 | 1,775.00 | 1,810.00 | 1,588.70 | 5,826 |
| 2024-04-25 | 1,875.00 | 1,875.00 | 1,805.00 | 1,815.00 | 1,593.09 | 17,017 |
| 2024-04-24 | 1,835.00 | 1,869.71 | 1,780.00 | 1,815.00 | 1,593.09 | 13,181 |
| 2024-04-23 | 1,875.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,579.92 | 7,857 |
| 2024-04-22 | 1,865.00 | 1,875.00 | 1,750.00 | 1,870.00 | 1,641.36 | 7,448 |
| 2024-04-19 | 1,880.00 | 1,880.00 | 1,780.00 | 1,880.00 | 1,650.14 | 7,898 |
| 2024-04-18 | 1,815.00 | 1,845.00 | 1,780.50 | 1,797.50 | 1,577.73 | 4,497 |
| 2024-04-17 | 1,755.00 | 1,835.40 | 1,755.00 | 1,775.00 | 1,557.98 | 31,703 |
| 2024-04-16 | 1,840.00 | 1,862.35 | 1,787.00 | 1,827.50 | 1,604.06 | 14,502 |
| 2024-04-15 | 1,815.00 | 1,847.00 | 1,795.00 | 1,840.00 | 1,615.03 | 6,335 |
| 2024-04-12 | 1,810.00 | 1,860.00 | 1,797.00 | 1,810.00 | 1,588.70 | 9,767 |
| 2024-04-11 | 1,800.00 | 1,860.00 | 1,791.00 | 1,820.00 | 1,597.47 | 6,400 |
| 2024-04-10 | 1,800.00 | 1,850.00 | 1,755.00 | 1,800.00 | 1,579.92 | 8,655 |
| 2024-04-09 | 1,800.00 | 1,830.15 | 1,755.00 | 1,800.00 | 1,579.92 | 18,748 |
| 2024-04-08 | 1,810.00 | 1,855.00 | 1,780.00 | 1,800.00 | 1,579.92 | 10,892 |
| 2024-04-05 | 1,845.00 | 1,847.00 | 1,800.00 | 1,840.00 | 1,615.03 | 8,330 |
| 2024-04-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,579.92 | 12,703 |
| 2024-04-03 | 1,780.00 | 1,860.00 | 1,776.52 | 1,860.00 | 1,632.58 | 72,015 |
| 2024-04-02 | 1,850.00 | 1,850.00 | 1,794.00 | 1,825.00 | 1,601.86 | 3,745 |
| 2024-03-28 | 1,800.00 | 1,841.85 | 1,800.00 | 1,805.00 | 1,584.31 | 8,073 |
| 2024-03-27 | 1,860.00 | 1,860.00 | 1,779.00 | 1,800.00 | 1,579.92 | 7,851 |
| 2024-03-26 | 1,790.00 | 1,805.00 | 1,755.00 | 1,805.00 | 1,584.31 | 16,473 |
| 2024-03-25 | 1,790.00 | 1,833.55 | 1,776.00 | 1,800.00 | 1,579.92 | 26,444 |
| 2024-03-22 | 1,790.00 | 1,845.00 | 1,783.25 | 1,790.00 | 1,571.14 | 68,620 |
| 2024-03-21 | 1,800.00 | 1,845.00 | 1,760.00 | 1,790.00 | 1,571.14 | 10,391 |
| 2024-03-20 | 1,780.00 | 1,823.00 | 1,760.00 | 1,760.00 | 1,544.81 | 11,248 |
| 2024-03-19 | 1,775.00 | 1,833.45 | 1,775.00 | 1,812.50 | 1,590.89 | 3,826 |
| 2024-03-18 | 1,800.00 | 1,835.00 | 1,790.00 | 1,820.00 | 1,597.47 | 21,947 |
| 2024-03-15 | 1,750.00 | 1,825.00 | 1,750.00 | 1,825.00 | 1,601.86 | 21,178 |
| 2024-03-14 | 1,750.00 | 1,774.50 | 1,750.00 | 1,770.00 | 1,553.59 | 10,608 |
| 2024-03-13 | 1,750.00 | 1,771.90 | 1,735.00 | 1,750.00 | 1,510.58 | 8,463 |
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.