Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 2,200.00 | 2,250.00 | 2,174.40 | 2,250.00 | 1,865.60 | 5,315 |
| 2023-01-04 | 2,200.00 | 2,200.00 | 2,120.00 | 2,200.00 | 1,824.14 | 1,092 |
| 2023-01-03 | 2,150.00 | 2,150.00 | 2,082.10 | 2,150.00 | 1,782.69 | 5,784 |
| 2022-12-30 | 2,100.00 | 2,120.00 | 2,078.30 | 2,120.00 | 1,757.81 | 1,084 |
| 2022-12-29 | 2,099.00 | 2,143.50 | 2,099.00 | 2,115.00 | 1,753.67 | 486 |
| 2022-12-28 | 2,010.00 | 2,150.00 | 1,995.00 | 2,020.00 | 1,674.90 | 3,012 |
| 2022-12-23 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 1,708.06 | 129 |
| 2022-12-22 | 2,010.00 | 2,090.00 | 1,985.00 | 2,020.00 | 1,674.90 | 13,289 |
| 2022-12-21 | 2,100.00 | 2,134.20 | 2,100.00 | 2,100.00 | 1,741.23 | 592 |
| 2022-12-20 | 2,080.00 | 2,080.00 | 2,015.00 | 2,080.00 | 1,724.65 | 1,331 |
| 2022-12-19 | 2,050.00 | 2,090.00 | 2,050.00 | 2,090.00 | 1,732.94 | 874 |
| 2022-12-16 | 2,090.00 | 2,101.50 | 2,050.00 | 2,070.00 | 1,716.35 | 5,428 |
| 2022-12-15 | 2,130.00 | 2,150.00 | 2,080.00 | 2,150.00 | 1,782.69 | 8,125 |
| 2022-12-14 | 2,155.00 | 2,155.00 | 2,088.00 | 2,100.00 | 1,741.23 | 11,316 |
| 2022-12-13 | 2,110.00 | 2,220.00 | 2,050.00 | 2,110.00 | 1,749.52 | 8,688 |
| 2022-12-12 | 2,097.50 | 2,097.50 | 2,050.00 | 2,080.00 | 1,724.65 | 7,396 |
| 2022-12-09 | 2,250.00 | 2,250.00 | 2,050.00 | 2,075.00 | 1,720.50 | 2,226 |
| 2022-12-08 | 2,250.00 | 2,250.00 | 2,067.96 | 2,250.00 | 1,865.60 | 8,782 |
| 2022-12-07 | 2,250.00 | 2,250.00 | 2,121.00 | 2,175.00 | 1,803.42 | 8,348 |
| 2022-12-06 | 2,200.00 | 2,250.00 | 2,180.00 | 2,250.00 | 1,865.60 | 7,179 |
| 2022-12-05 | 2,140.00 | 2,250.00 | 2,122.00 | 2,250.00 | 1,865.60 | 7,599 |
| 2022-12-02 | 2,120.00 | 2,190.00 | 2,015.00 | 2,190.00 | 1,815.85 | 2,874 |
| 2022-12-01 | 2,070.00 | 2,100.00 | 2,012.50 | 2,100.00 | 1,741.23 | 30,965 |
| 2022-11-30 | 2,060.00 | 2,100.00 | 2,001.00 | 2,085.00 | 1,728.79 | 5,930 |
| 2022-11-29 | 2,050.00 | 2,121.15 | 2,000.00 | 2,025.00 | 1,679.04 | 14,707 |
| 2022-11-28 | 2,030.00 | 2,055.00 | 1,975.00 | 1,975.00 | 1,637.58 | 5,873 |
| 2022-11-25 | 2,020.00 | 2,050.00 | 1,978.25 | 1,992.50 | 1,652.09 | 18,693 |
| 2022-11-24 | 1,970.00 | 2,050.00 | 1,950.00 | 2,050.00 | 1,699.77 | 3,326 |
| 2022-11-23 | 1,950.00 | 1,971.25 | 1,950.00 | 1,955.00 | 1,621.00 | 928 |
| 2022-11-22 | 2,050.00 | 2,050.00 | 1,928.00 | 1,950.00 | 1,616.86 | 33,180 |
| 2022-11-21 | 2,030.00 | 2,050.00 | 1,920.75 | 1,965.00 | 1,629.29 | 115 |
| 2022-11-18 | 1,910.00 | 1,960.00 | 1,910.00 | 1,930.00 | 1,600.27 | 24,405 |
| 2022-11-17 | 1,940.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,591.98 | 32,891 |
| 2022-11-16 | 1,980.00 | 2,000.00 | 1,930.00 | 2,000.00 | 1,658.31 | 20,956 |
| 2022-11-15 | 1,955.00 | 2,040.00 | 1,935.00 | 1,935.00 | 1,604.42 | 20,069 |
| 2022-11-14 | 1,950.00 | 2,000.00 | 1,900.00 | 2,000.00 | 1,658.31 | 97,073 |
| 2022-11-11 | 1,910.00 | 1,950.00 | 1,894.00 | 1,915.00 | 1,587.84 | 39,128 |
| 2022-11-10 | 1,930.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,575.40 | 5,901 |
| 2022-11-09 | 1,910.00 | 2,030.00 | 1,910.00 | 1,927.50 | 1,598.20 | 955 |
| 2022-11-08 | 1,930.00 | 1,950.00 | 1,900.30 | 1,922.50 | 1,594.05 | 3,054 |
| 2022-11-07 | 1,910.00 | 1,950.00 | 1,805.00 | 1,905.00 | 1,579.54 | 19,958 |
| 2022-11-04 | 1,925.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,616.86 | 3,559 |
| 2022-11-03 | 1,945.00 | 1,955.00 | 1,875.00 | 1,875.00 | 1,554.67 | 86,831 |
| 2022-11-02 | 1,950.00 | 1,975.00 | 1,910.00 | 1,910.00 | 1,583.69 | 27,726 |
| 2022-11-01 | 1,930.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,616.86 | 52,006 |
| 2022-10-31 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,579.54 | 0 |
| 2022-10-28 | 1,870.00 | 1,975.00 | 1,870.00 | 1,905.00 | 1,579.54 | 2,023 |
| 2022-10-27 | 1,920.00 | 1,950.00 | 1,890.00 | 1,950.00 | 1,616.86 | 251,627 |
| 2022-10-26 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,616.86 | 59,402 |
| 2022-10-25 | 1,900.00 | 1,974.80 | 1,900.00 | 1,940.00 | 1,608.56 | 2,471 |
| 2022-10-24 | 2,000.00 | 2,000.00 | 1,910.00 | 1,925.00 | 1,596.13 | 5,590 |
| 2022-10-21 | 1,972.70 | 1,975.00 | 1,972.50 | 1,972.50 | 1,635.51 | 2,110 |
| 2022-10-20 | 1,962.00 | 1,972.00 | 1,940.00 | 1,967.50 | 1,631.37 | 3,777 |
| 2022-10-19 | 2,000.00 | 2,000.00 | 1,882.50 | 2,000.00 | 1,658.31 | 13,130 |
| 2022-10-18 | 1,955.00 | 1,955.00 | 1,930.00 | 1,945.00 | 1,612.71 | 8,660 |
| 2022-10-17 | 1,934.90 | 1,960.00 | 1,932.00 | 1,947.50 | 1,614.78 | 24,045 |
| 2022-10-14 | 1,937.35 | 1,974.80 | 1,937.35 | 1,962.50 | 1,627.22 | 900 |
| 2022-10-13 | 1,780.00 | 1,950.00 | 1,730.00 | 1,930.00 | 1,600.27 | 10,614 |
| 2022-10-12 | 1,875.00 | 1,883.00 | 1,720.90 | 1,820.00 | 1,509.07 | 3,162 |
| 2022-10-11 | 1,910.00 | 1,932.50 | 1,910.00 | 1,932.50 | 1,602.35 | 123 |
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.