Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 2,090.00 | 2,090.00 | 2,020.00 | 2,080.00 | 1,750.30 | 1,986 |
| 2023-06-28 | 2,040.00 | 2,100.00 | 2,030.00 | 2,100.00 | 1,767.13 | 2,341 |
| 2023-06-27 | 2,000.00 | 2,080.00 | 2,000.00 | 2,050.00 | 1,725.06 | 20,064 |
| 2023-06-26 | 2,000.00 | 2,040.00 | 1,933.35 | 2,000.00 | 1,682.99 | 104,764 |
| 2023-06-23 | 2,000.00 | 2,050.00 | 1,960.00 | 2,010.00 | 1,691.40 | 75,397 |
| 2023-06-22 | 1,980.00 | 2,050.00 | 1,950.00 | 1,990.00 | 1,674.57 | 93,424 |
| 2023-06-21 | 1,915.00 | 1,985.00 | 1,915.00 | 1,985.00 | 1,670.36 | 34,082 |
| 2023-06-20 | 1,935.00 | 1,950.00 | 1,880.00 | 1,940.00 | 1,632.50 | 254,014 |
| 2023-06-19 | 1,850.00 | 1,885.00 | 1,840.00 | 1,850.00 | 1,556.76 | 17,643 |
| 2023-06-16 | 1,850.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,577.80 | 11,070 |
| 2023-06-15 | 1,855.00 | 1,910.00 | 1,818.10 | 1,895.00 | 1,594.63 | 19,661 |
| 2023-06-14 | 1,795.00 | 1,910.00 | 1,795.00 | 1,865.00 | 1,569.38 | 4,395 |
| 2023-06-13 | 1,800.00 | 1,875.60 | 1,790.00 | 1,875.00 | 1,577.80 | 10,421 |
| 2023-06-12 | 1,815.00 | 1,900.00 | 1,795.00 | 1,800.00 | 1,514.69 | 10,775 |
| 2023-06-09 | 1,810.00 | 1,875.00 | 1,810.00 | 1,870.00 | 1,573.59 | 11,220 |
| 2023-06-08 | 1,795.00 | 1,890.00 | 1,790.00 | 1,875.00 | 1,577.80 | 10,798 |
| 2023-06-07 | 1,860.00 | 1,884.00 | 1,790.00 | 1,835.00 | 1,544.14 | 50,734 |
| 2023-06-06 | 1,870.00 | 1,892.00 | 1,850.00 | 1,880.00 | 1,582.01 | 13,894 |
| 2023-06-05 | 1,875.00 | 1,892.50 | 1,870.00 | 1,890.00 | 1,590.42 | 15,542 |
| 2023-06-02 | 1,925.00 | 1,930.00 | 1,870.00 | 1,870.00 | 1,573.59 | 3,566 |
| 2023-06-01 | 1,880.00 | 1,925.00 | 1,870.00 | 1,925.00 | 1,619.87 | 7,116 |
| 2023-05-31 | 1,875.00 | 1,920.00 | 1,864.00 | 1,870.00 | 1,573.59 | 4,323 |
| 2023-05-30 | 1,865.00 | 1,900.40 | 1,830.00 | 1,830.00 | 1,539.93 | 4,371 |
| 2023-05-26 | 1,925.00 | 1,925.00 | 1,845.00 | 1,865.00 | 1,569.38 | 9,583 |
| 2023-05-25 | 1,900.00 | 1,955.00 | 1,850.00 | 1,865.00 | 1,569.38 | 9,630 |
| 2023-05-24 | 1,890.00 | 1,916.25 | 1,865.80 | 1,875.00 | 1,577.80 | 16,870 |
| 2023-05-23 | 1,900.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,590.42 | 6,588 |
| 2023-05-22 | 1,920.00 | 1,920.00 | 1,882.00 | 1,890.00 | 1,590.42 | 139,864 |
| 2023-05-19 | 1,885.00 | 1,898.75 | 1,850.00 | 1,890.00 | 1,590.42 | 12,216 |
| 2023-05-18 | 1,840.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,573.59 | 4,873 |
| 2023-05-17 | 1,950.00 | 1,970.00 | 1,839.00 | 1,850.00 | 1,556.76 | 9,788 |
| 2023-05-16 | 1,925.00 | 1,936.25 | 1,860.00 | 1,860.00 | 1,565.18 | 7,758 |
| 2023-05-15 | 1,935.00 | 1,950.00 | 1,920.00 | 1,930.00 | 1,624.08 | 9,869 |
| 2023-05-12 | 1,925.00 | 1,945.50 | 1,920.30 | 1,935.00 | 1,628.29 | 15,642 |
| 2023-05-11 | 1,940.00 | 1,958.00 | 1,910.00 | 1,925.00 | 1,619.87 | 7,238 |
| 2023-05-10 | 1,965.00 | 1,982.50 | 1,920.00 | 1,945.00 | 1,636.70 | 38,769 |
| 2023-05-09 | 1,985.00 | 1,995.00 | 1,950.00 | 1,970.00 | 1,657.74 | 40,379 |
| 2023-05-05 | 1,970.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,640.91 | 15,572 |
| 2023-05-04 | 1,965.00 | 2,030.00 | 1,965.00 | 1,975.00 | 1,661.95 | 103,507 |
| 2023-05-03 | 1,970.00 | 1,985.00 | 1,960.00 | 1,980.00 | 1,666.16 | 11,590 |
| 2023-05-02 | 1,970.00 | 2,022.50 | 1,935.00 | 1,935.00 | 1,628.29 | 30,216 |
| 2023-04-28 | 1,890.00 | 1,930.00 | 1,870.00 | 1,905.00 | 1,603.04 | 237,421 |
| 2023-04-27 | 1,900.00 | 1,945.00 | 1,870.00 | 1,870.00 | 1,573.59 | 17,032 |
| 2023-04-26 | 1,880.00 | 1,919.75 | 1,870.00 | 1,875.00 | 1,577.80 | 13,101 |
| 2023-04-25 | 1,925.00 | 1,925.00 | 1,890.00 | 1,890.00 | 1,590.42 | 7,445 |
| 2023-04-24 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,598.84 | 345,474 |
| 2023-04-21 | 1,845.00 | 1,880.00 | 1,840.00 | 1,870.00 | 1,573.59 | 226,026 |
| 2023-04-20 | 1,845.00 | 1,900.00 | 1,825.00 | 1,825.00 | 1,535.72 | 20,293 |
| 2023-04-19 | 1,850.00 | 1,867.10 | 1,830.20 | 1,850.00 | 1,556.76 | 13,992 |
| 2023-04-18 | 1,780.00 | 1,875.00 | 1,705.00 | 1,840.00 | 1,548.35 | 101,684 |
| 2023-04-17 | 1,770.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,514.69 | 46,093 |
| 2023-04-14 | 1,810.00 | 1,810.00 | 1,770.00 | 1,795.00 | 1,510.48 | 37,672 |
| 2023-04-13 | 1,800.00 | 1,845.00 | 1,784.45 | 1,800.00 | 1,514.69 | 28,426 |
| 2023-04-12 | 1,825.00 | 1,830.00 | 1,775.00 | 1,800.00 | 1,514.69 | 6,976 |
| 2023-04-11 | 1,785.00 | 1,845.00 | 1,770.00 | 1,820.00 | 1,531.52 | 14,461 |
| 2023-04-06 | 1,800.00 | 1,845.00 | 1,775.25 | 1,835.00 | 1,544.14 | 8,680 |
| 2023-04-05 | 1,810.00 | 1,825.00 | 1,780.00 | 1,795.00 | 1,510.48 | 27,133 |
| 2023-04-04 | 1,825.00 | 1,867.50 | 1,800.00 | 1,850.00 | 1,556.76 | 18,164 |
| 2023-04-03 | 1,835.00 | 1,840.00 | 1,780.00 | 1,790.00 | 1,506.27 | 34,283 |
| 2023-03-31 | 1,810.00 | 1,860.00 | 1,760.00 | 1,850.00 | 1,556.76 | 16,064 |
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.