See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.55▲ 1.09%
← BRK.LSE stock page

Brooks Macdonald Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-142,010.002,169.801,950.002,000.001,623.602,741
2022-07-132,120.002,190.002,120.002,160.001,753.495,693
2022-07-122,170.002,200.002,100.002,180.001,769.731,840
2022-07-112,200.002,200.002,068.402,100.001,704.7818,959
2022-07-082,095.002,200.002,095.002,150.001,745.373,029
2022-07-072,250.002,250.002,100.002,180.001,769.732,987
2022-07-062,240.002,240.002,106.002,150.001,745.3710,908
2022-07-052,240.002,240.002,135.002,135.001,733.203,851
2022-07-042,155.402,200.002,155.402,200.001,785.96295
2022-07-012,230.002,250.002,155.002,200.001,785.967,832
2022-06-302,200.002,225.002,195.002,225.001,806.261,406
2022-06-292,200.002,250.002,200.002,225.001,806.268,690
2022-06-282,250.002,250.002,186.402,200.001,785.964,153
2022-06-272,260.002,275.002,200.002,225.001,806.2626,423
2022-06-242,250.002,330.002,230.002,250.001,826.558,180
2022-06-232,280.002,375.002,250.002,250.001,826.557,350
2022-06-222,290.002,400.002,250.002,375.001,928.036,557
2022-06-212,330.002,359.402,220.002,305.001,871.2017,054
2022-06-202,380.002,380.002,310.002,310.001,875.263,066
2022-06-172,370.002,380.002,257.802,330.001,891.509,420
2022-06-162,260.002,325.002,250.002,325.001,887.442,677
2022-06-152,260.002,385.002,260.002,370.001,923.973,139
2022-06-142,300.002,385.002,300.002,300.001,867.155,318
2022-06-132,310.002,369.802,303.002,340.001,899.623,869
2022-06-102,310.002,350.002,250.002,310.001,875.261,865
2022-06-092,300.002,370.002,300.002,370.001,923.972,346
2022-06-082,340.002,400.002,305.002,350.001,907.7422,423
2022-06-072,300.002,350.002,280.002,335.001,895.569,787
2022-06-062,320.002,337.002,275.002,275.001,846.856,408
2022-06-012,350.002,377.402,300.002,310.001,875.262,348
2022-05-312,390.002,390.002,350.002,350.001,907.741,555
2022-05-302,350.002,361.602,300.002,350.001,907.743,324
2022-05-272,380.002,380.002,343.002,370.001,923.971,675
2022-05-262,310.002,375.002,302.402,350.001,907.746,586
2022-05-252,370.002,397.402,350.002,350.001,907.741,699
2022-05-242,350.002,401.002,350.002,390.001,940.214,815
2022-05-232,360.002,407.342,350.002,370.001,923.976,458
2022-05-202,300.002,400.002,300.002,350.001,907.743,403
2022-05-192,250.002,300.002,250.002,300.001,867.151,420
2022-05-182,300.002,300.002,262.402,300.001,867.156,781
2022-05-172,280.002,280.002,220.002,280.001,850.9114,627
2022-05-162,210.002,250.002,190.502,250.001,826.553,957
2022-05-132,170.002,217.002,170.002,195.001,781.913,975
2022-05-122,170.002,220.002,155.002,220.001,802.2045,133
2022-05-112,200.002,300.002,160.002,260.001,834.6714,710
2022-05-102,210.002,276.402,200.002,200.001,785.968,218
2022-05-092,320.002,330.502,180.002,200.001,785.964,878
2022-05-062,350.002,350.002,252.902,350.001,907.743,880
2022-05-052,380.002,411.502,270.002,275.001,846.853,162
2022-05-042,390.002,418.002,310.002,310.001,875.264,879
2022-05-032,410.002,440.002,380.002,440.001,980.808,116
2022-04-292,460.002,468.202,420.002,420.001,964.561,128
2022-04-282,450.002,450.002,430.002,450.001,988.921,326
2022-04-272,430.002,444.502,420.002,420.001,964.566,391
2022-04-262,451.002,451.002,432.402,450.001,988.92867
2022-04-252,450.002,450.002,380.002,400.001,948.338,298
2022-04-222,420.002,500.002,420.002,465.002,001.096,710
2022-04-212,400.002,462.202,400.002,440.001,980.806,474
2022-04-202,420.002,433.002,365.002,365.001,919.9117,736
2022-04-192,420.002,469.202,400.002,400.001,948.3314,756
← NewerPage 19 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.