See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← BRK.LSE stock page

Brooks Macdonald Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-211,830.001,830.001,805.001,810.001,562.375,615
2023-09-201,900.001,900.001,865.001,870.001,573.597,542
2023-09-191,900.001,912.401,850.001,870.001,573.5925,306
2023-09-181,995.001,995.001,899.131,900.001,598.848,308
2023-09-151,880.001,913.951,850.001,850.001,556.7610,268
2023-09-141,915.001,923.001,868.001,885.001,586.2115,359
2023-09-131,940.001,960.001,915.001,930.001,624.085,411
2023-09-121,895.001,965.001,885.001,945.001,636.707,123
2023-09-111,950.001,997.501,875.001,875.001,577.809,025
2023-09-081,940.001,995.001,931.951,970.001,657.7410,061
2023-09-071,970.001,985.001,955.001,960.001,649.336,400
2023-09-061,970.001,977.751,963.951,970.001,657.743,157
2023-09-051,960.001,995.001,930.001,955.001,645.123,565
2023-09-042,040.002,040.001,950.001,950.001,640.911,060
2023-09-011,965.002,000.001,950.002,000.001,682.992,912
2023-08-311,950.002,040.001,950.001,950.001,640.912,280
2023-08-301,980.002,000.001,940.002,000.001,682.995,191
2023-08-291,940.002,004.001,940.001,940.001,632.503,869
2023-08-251,975.002,007.501,960.002,007.501,689.301,827
2023-08-242,000.002,015.501,940.001,940.001,632.506,208
2023-08-231,990.002,010.001,989.302,010.001,691.40699
2023-08-222,050.002,050.001,950.002,000.001,682.991,239
2023-08-212,010.002,030.001,995.002,010.001,691.402,496
2023-08-182,030.002,036.202,020.002,035.001,712.441,109
2023-08-172,030.002,035.002,026.002,035.001,712.44601
2023-08-162,049.702,049.702,025.002,035.001,712.443,129
2023-08-152,050.002,050.002,018.002,020.001,699.821,225
2023-08-142,000.002,050.002,000.002,050.001,725.06814
2023-08-112,010.002,030.002,010.002,030.001,708.236,163
2023-08-102,000.002,050.002,000.002,020.001,699.824,733
2023-08-092,000.002,068.002,000.002,050.001,725.065,570
2023-08-082,000.002,090.002,000.002,050.001,725.064,794
2023-08-072,000.002,090.002,000.002,070.001,741.894,598
2023-08-042,040.002,080.002,040.002,080.001,750.304,169
2023-08-032,120.002,150.001,960.002,080.001,750.3055,411
2023-08-022,080.002,090.002,030.002,030.001,708.233,743
2023-08-012,100.002,141.002,100.002,100.001,767.131,745
2023-07-312,130.002,140.002,050.002,110.001,775.559,454
2023-07-282,190.002,190.002,090.002,100.001,767.131,513
2023-07-272,090.002,125.002,086.002,090.001,758.722,025
2023-07-262,090.002,150.002,086.002,090.001,758.721,206
2023-07-252,110.002,125.002,050.002,100.001,767.135,632
2023-07-242,080.002,121.202,080.002,100.001,767.132,503
2023-07-212,130.002,130.002,090.002,110.001,775.557,900
2023-07-202,190.002,190.002,090.002,130.001,792.382,701
2023-07-192,090.002,160.002,090.002,160.001,817.623,049
2023-07-182,100.002,186.272,090.002,140.001,800.79131,815
2023-07-172,100.002,120.002,050.002,100.001,767.1311,600
2023-07-142,140.002,260.002,050.002,090.001,758.7217,051
2023-07-132,200.002,220.002,110.002,140.001,800.7930,689
2023-07-122,200.002,240.002,180.002,240.001,884.94154,441
2023-07-112,220.002,300.002,160.002,180.001,834.456,374
2023-07-102,180.002,200.002,150.002,150.001,809.2120,397
2023-07-072,180.002,212.002,140.002,160.001,817.623,818
2023-07-062,170.002,200.002,125.002,190.001,842.8712,059
2023-07-052,100.002,190.002,100.002,140.001,800.793,975
2023-07-042,120.002,150.002,060.002,140.001,800.796,536
2023-07-032,030.002,125.002,030.002,110.001,775.555,081
2023-06-302,160.002,160.002,060.502,160.001,817.624,463
2023-06-292,090.002,090.002,020.002,080.001,750.301,986
← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-170.5200 GBP
2026-03-120.3100 GBP
2025-09-180.5100 GBP
2025-03-130.3000 GBP
2024-09-190.4900 GBP
2024-03-140.2900 GBP
2023-09-210.4700 GBP
2023-03-090.2800 GBP
2022-09-220.4500 GBP
2022-03-170.2600 GBP
2021-09-230.4000 GBP
2021-03-180.2300 GBP
2020-09-240.3200 GBP
2020-03-260.2100 GBP
2019-09-260.3200 GBP
2019-03-210.1900 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.