Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,700.00 | 1,766.60 | 1,655.00 | 1,740.00 | 1,501.95 | 42,837 |
| 2024-03-11 | 1,655.00 | 1,729.40 | 1,650.00 | 1,700.00 | 1,467.42 | 24,924 |
| 2024-03-08 | 1,710.86 | 1,732.00 | 1,680.00 | 1,725.00 | 1,489.00 | 11,088 |
| 2024-03-07 | 1,650.00 | 1,695.00 | 1,559.50 | 1,650.00 | 1,424.26 | 14,363 |
| 2024-03-06 | 1,650.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,424.26 | 5,552 |
| 2024-03-05 | 1,650.00 | 1,732.44 | 1,650.00 | 1,650.00 | 1,424.26 | 5,265 |
| 2024-03-04 | 1,655.00 | 1,800.00 | 1,650.00 | 1,655.00 | 1,428.58 | 5,510 |
| 2024-03-01 | 1,660.00 | 1,795.00 | 1,660.00 | 1,707.50 | 1,473.89 | 5,718 |
| 2024-02-29 | 1,681.00 | 1,681.00 | 1,677.50 | 1,677.50 | 1,448.00 | 330 |
| 2024-02-28 | 1,720.00 | 1,780.00 | 1,680.00 | 1,705.00 | 1,471.74 | 1,622 |
| 2024-02-27 | 1,780.00 | 1,795.00 | 1,680.00 | 1,680.00 | 1,450.16 | 2,307 |
| 2024-02-26 | 1,795.00 | 1,795.00 | 1,675.00 | 1,707.50 | 1,473.89 | 13,043 |
| 2024-02-23 | 1,680.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,445.84 | 11,782 |
| 2024-02-22 | 1,770.00 | 1,807.50 | 1,700.00 | 1,700.00 | 1,467.42 | 15,551 |
| 2024-02-21 | 1,780.00 | 1,850.00 | 1,757.50 | 1,757.50 | 1,517.05 | 1,587 |
| 2024-02-20 | 1,825.00 | 1,839.75 | 1,750.00 | 1,795.00 | 1,549.42 | 4,547 |
| 2024-02-19 | 1,845.00 | 1,895.00 | 1,750.00 | 1,750.00 | 1,510.58 | 4,242 |
| 2024-02-16 | 1,805.00 | 1,880.00 | 1,791.00 | 1,800.00 | 1,553.74 | 2,519 |
| 2024-02-15 | 1,800.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,553.74 | 4,076 |
| 2024-02-14 | 1,790.00 | 1,860.00 | 1,784.33 | 1,820.00 | 1,571.00 | 4,613 |
| 2024-02-13 | 1,815.00 | 1,865.00 | 1,790.00 | 1,840.00 | 1,588.27 | 10,694 |
| 2024-02-12 | 1,770.00 | 1,836.07 | 1,770.00 | 1,800.00 | 1,553.74 | 13,436 |
| 2024-02-09 | 1,890.00 | 1,895.00 | 1,750.00 | 1,750.00 | 1,510.58 | 30,734 |
| 2024-02-08 | 1,800.00 | 1,868.00 | 1,790.00 | 1,810.00 | 1,562.37 | 13,652 |
| 2024-02-07 | 1,795.00 | 1,846.67 | 1,790.00 | 1,810.00 | 1,562.37 | 15,211 |
| 2024-02-06 | 1,780.00 | 1,827.50 | 1,780.00 | 1,820.00 | 1,571.00 | 11,795 |
| 2024-02-05 | 1,800.00 | 1,805.00 | 1,782.00 | 1,790.00 | 1,545.11 | 8,863 |
| 2024-02-02 | 1,800.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,553.74 | 1,493 |
| 2024-02-01 | 1,800.00 | 1,847.50 | 1,790.00 | 1,815.00 | 1,566.69 | 2,379 |
| 2024-01-31 | 1,875.00 | 1,883.00 | 1,800.00 | 1,840.00 | 1,588.27 | 12,608 |
| 2024-01-30 | 1,800.00 | 1,844.25 | 1,800.00 | 1,800.00 | 1,553.74 | 3,719 |
| 2024-01-29 | 1,850.00 | 1,862.20 | 1,760.00 | 1,760.00 | 1,519.21 | 2,939 |
| 2024-01-26 | 1,800.00 | 1,835.00 | 1,755.00 | 1,820.00 | 1,571.00 | 7,450 |
| 2024-01-25 | 1,750.00 | 1,797.50 | 1,715.00 | 1,740.00 | 1,501.95 | 4,267 |
| 2024-01-24 | 1,750.00 | 1,787.00 | 1,735.00 | 1,750.00 | 1,510.58 | 12,499 |
| 2024-01-23 | 1,750.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,519.21 | 10,802 |
| 2024-01-22 | 1,775.00 | 1,825.00 | 1,775.00 | 1,775.00 | 1,532.16 | 370 |
| 2024-01-19 | 1,755.00 | 1,851.20 | 1,755.00 | 1,775.00 | 1,532.16 | 4,441 |
| 2024-01-18 | 1,805.00 | 1,860.00 | 1,750.00 | 1,760.00 | 1,519.21 | 18,615 |
| 2024-01-17 | 1,855.00 | 1,870.00 | 1,795.00 | 1,810.00 | 1,562.37 | 20,155 |
| 2024-01-16 | 1,800.00 | 1,900.00 | 1,800.00 | 1,895.00 | 1,635.74 | 4,036 |
| 2024-01-15 | 1,868.50 | 1,918.00 | 1,865.00 | 1,870.00 | 1,614.16 | 16,330 |
| 2024-01-12 | 1,900.00 | 1,916.20 | 1,833.00 | 1,910.00 | 1,648.69 | 9,333 |
| 2024-01-11 | 1,810.00 | 1,945.00 | 1,780.00 | 1,780.00 | 1,536.47 | 3,453 |
| 2024-01-10 | 1,820.00 | 1,917.00 | 1,820.00 | 1,880.00 | 1,622.79 | 48,088 |
| 2024-01-09 | 1,870.00 | 1,950.00 | 1,870.00 | 1,950.00 | 1,683.22 | 9,576 |
| 2024-01-08 | 1,850.00 | 1,950.00 | 1,805.00 | 1,875.00 | 1,618.48 | 27,057 |
| 2024-01-05 | 1,800.00 | 1,945.00 | 1,800.00 | 1,920.00 | 1,657.32 | 3,339 |
| 2024-01-04 | 1,830.00 | 1,940.00 | 1,830.00 | 1,910.00 | 1,648.69 | 21,496 |
| 2024-01-03 | 1,850.00 | 1,899.99 | 1,850.00 | 1,850.00 | 1,596.90 | 1,560 |
| 2024-01-02 | 1,945.00 | 1,950.00 | 1,829.50 | 1,950.00 | 1,683.22 | 21,192 |
| 2023-12-29 | 1,950.00 | 1,950.00 | 1,847.00 | 1,950.00 | 1,683.22 | 2,264 |
| 2023-12-28 | 1,840.00 | 1,910.00 | 1,792.50 | 1,910.00 | 1,648.69 | 3,053 |
| 2023-12-27 | 1,850.00 | 1,905.00 | 1,792.50 | 1,850.00 | 1,596.90 | 7,613 |
| 2023-12-22 | 1,770.00 | 1,910.00 | 1,760.00 | 1,910.00 | 1,648.69 | 2,730 |
| 2023-12-21 | 1,880.00 | 1,900.00 | 1,755.00 | 1,820.00 | 1,571.00 | 24,376 |
| 2023-12-20 | 1,880.00 | 1,905.00 | 1,755.00 | 1,880.00 | 1,622.79 | 14,956 |
| 2023-12-19 | 1,775.00 | 1,900.05 | 1,775.00 | 1,860.00 | 1,605.53 | 7,229 |
| 2023-12-18 | 1,905.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,618.48 | 12,134 |
| 2023-12-15 | 1,750.00 | 1,936.50 | 1,750.00 | 1,910.00 | 1,648.69 | 42,740 |
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.