Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,850.00 | 1,881.75 | 1,800.00 | 1,840.00 | 1,588.27 | 9,247 |
| 2023-12-13 | 1,750.00 | 1,850.00 | 1,750.00 | 1,790.00 | 1,545.11 | 15,367 |
| 2023-12-12 | 1,840.00 | 1,860.01 | 1,755.00 | 1,755.00 | 1,514.89 | 18,909 |
| 2023-12-11 | 1,870.00 | 1,900.00 | 1,800.00 | 1,825.00 | 1,575.32 | 2,769 |
| 2023-12-08 | 1,885.00 | 1,939.65 | 1,850.00 | 1,900.00 | 1,640.06 | 3,447 |
| 2023-12-07 | 1,915.00 | 1,980.05 | 1,850.00 | 1,895.00 | 1,635.74 | 36,805 |
| 2023-12-06 | 1,875.00 | 1,920.00 | 1,860.00 | 1,870.00 | 1,614.16 | 3,426 |
| 2023-12-05 | 1,900.00 | 1,930.00 | 1,870.00 | 1,930.00 | 1,665.95 | 14,975 |
| 2023-12-04 | 1,805.00 | 1,890.00 | 1,805.00 | 1,840.00 | 1,588.27 | 7,855 |
| 2023-12-01 | 1,920.00 | 1,939.50 | 1,755.00 | 1,840.00 | 1,588.27 | 15,529 |
| 2023-11-30 | 2,030.00 | 2,030.00 | 1,920.00 | 1,920.00 | 1,657.32 | 11,430 |
| 2023-11-29 | 1,940.00 | 2,150.00 | 1,929.40 | 2,015.00 | 1,739.32 | 16,495 |
| 2023-11-28 | 1,940.00 | 1,980.00 | 1,896.45 | 1,960.00 | 1,691.85 | 18,860 |
| 2023-11-27 | 1,855.00 | 1,970.00 | 1,855.00 | 1,970.00 | 1,700.48 | 17,349 |
| 2023-11-24 | 1,860.00 | 1,894.50 | 1,830.00 | 1,875.00 | 1,618.48 | 8,697 |
| 2023-11-23 | 1,835.00 | 1,915.00 | 1,810.80 | 1,867.50 | 1,612.00 | 7,378 |
| 2023-11-22 | 1,850.00 | 1,906.20 | 1,817.90 | 1,890.00 | 1,631.42 | 1,075 |
| 2023-11-21 | 1,885.00 | 1,895.90 | 1,838.20 | 1,880.00 | 1,622.79 | 51,813 |
| 2023-11-20 | 1,920.00 | 1,932.60 | 1,885.00 | 1,885.00 | 1,627.11 | 14,637 |
| 2023-11-17 | 1,925.00 | 1,940.00 | 1,755.00 | 1,935.00 | 1,670.27 | 17,052 |
| 2023-11-16 | 1,925.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,657.32 | 6,252 |
| 2023-11-15 | 1,920.00 | 1,940.00 | 1,920.00 | 1,925.00 | 1,661.64 | 26,276 |
| 2023-11-14 | 1,890.00 | 1,926.30 | 1,885.00 | 1,910.00 | 1,648.69 | 6,941 |
| 2023-11-13 | 1,800.00 | 1,900.00 | 1,800.00 | 1,820.00 | 1,571.00 | 7,554 |
| 2023-11-10 | 1,865.00 | 1,895.00 | 1,865.00 | 1,870.00 | 1,614.16 | 6,403 |
| 2023-11-09 | 1,895.00 | 1,900.00 | 1,776.00 | 1,870.00 | 1,614.16 | 9,103 |
| 2023-11-08 | 1,840.00 | 1,890.00 | 1,776.00 | 1,870.00 | 1,614.16 | 80,307 |
| 2023-11-07 | 1,835.00 | 1,865.00 | 1,825.00 | 1,830.00 | 1,579.63 | 14,388 |
| 2023-11-06 | 1,820.00 | 1,837.60 | 1,810.00 | 1,815.00 | 1,566.69 | 31,415 |
| 2023-11-03 | 1,750.00 | 1,828.80 | 1,750.00 | 1,750.00 | 1,510.58 | 4,324 |
| 2023-11-02 | 1,650.00 | 1,820.00 | 1,650.00 | 1,750.00 | 1,510.58 | 6,217 |
| 2023-11-01 | 1,780.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,549.42 | 3,678 |
| 2023-10-31 | 1,775.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,545.11 | 3,881 |
| 2023-10-30 | 1,775.00 | 1,784.80 | 1,760.00 | 1,780.00 | 1,536.47 | 4,327 |
| 2023-10-27 | 1,765.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,540.79 | 1,074 |
| 2023-10-26 | 1,770.00 | 1,784.80 | 1,760.00 | 1,760.00 | 1,519.21 | 11,991 |
| 2023-10-25 | 1,755.00 | 1,777.25 | 1,755.00 | 1,765.00 | 1,523.53 | 2,383 |
| 2023-10-24 | 1,760.00 | 1,772.00 | 1,750.00 | 1,765.00 | 1,523.53 | 4,170 |
| 2023-10-23 | 1,760.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,519.21 | 6,615 |
| 2023-10-20 | 1,745.00 | 1,774.50 | 1,740.00 | 1,740.00 | 1,501.95 | 11,482 |
| 2023-10-19 | 1,755.00 | 1,774.39 | 1,750.00 | 1,755.00 | 1,514.89 | 2,780 |
| 2023-10-18 | 1,765.00 | 1,784.25 | 1,740.00 | 1,755.00 | 1,514.89 | 15,366 |
| 2023-10-17 | 1,795.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,510.58 | 11,136 |
| 2023-10-16 | 1,730.00 | 1,790.50 | 1,730.00 | 1,772.50 | 1,530.00 | 17,980 |
| 2023-10-13 | 1,760.00 | 1,800.00 | 1,733.75 | 1,755.00 | 1,514.89 | 17,709 |
| 2023-10-12 | 1,615.00 | 1,690.00 | 1,595.00 | 1,650.00 | 1,424.26 | 33,426 |
| 2023-10-11 | 1,610.00 | 1,649.00 | 1,560.00 | 1,590.00 | 1,372.47 | 4,579 |
| 2023-10-10 | 1,640.00 | 1,695.00 | 1,600.00 | 1,600.00 | 1,381.10 | 6,672 |
| 2023-10-09 | 1,640.00 | 1,695.00 | 1,630.00 | 1,640.00 | 1,415.63 | 8,633 |
| 2023-10-06 | 1,650.00 | 1,695.00 | 1,612.55 | 1,625.00 | 1,402.68 | 12,631 |
| 2023-10-05 | 1,615.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,424.26 | 5,213 |
| 2023-10-04 | 1,640.00 | 1,664.81 | 1,425.90 | 1,600.00 | 1,381.10 | 18,800 |
| 2023-10-03 | 1,700.00 | 1,700.00 | 1,620.00 | 1,625.00 | 1,402.68 | 20,931 |
| 2023-10-02 | 1,670.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,437.21 | 54,135 |
| 2023-09-29 | 1,720.00 | 1,734.85 | 1,650.00 | 1,665.00 | 1,437.21 | 11,396 |
| 2023-09-28 | 1,750.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,484.68 | 3,410 |
| 2023-09-27 | 1,750.00 | 1,751.00 | 1,720.00 | 1,730.00 | 1,493.31 | 3,131 |
| 2023-09-26 | 1,740.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,506.26 | 2,434 |
| 2023-09-25 | 1,770.00 | 1,795.00 | 1,725.40 | 1,740.00 | 1,501.95 | 25,195 |
| 2023-09-22 | 1,805.00 | 1,825.00 | 1,770.00 | 1,770.00 | 1,527.84 | 9,062 |
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.