Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,375.00 | 1,430.00 | 1,370.00 | 1,430.00 | 1,383.53 | 65,300 |
| 2026-07-24 | 1,420.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,344.83 | 26,709 |
| 2026-07-23 | 1,370.00 | 1,413.50 | 1,370.00 | 1,410.00 | 1,364.18 | 15,906 |
| 2026-07-22 | 1,350.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,354.50 | 54,737 |
| 2026-07-21 | 1,355.00 | 1,390.00 | 1,340.00 | 1,390.00 | 1,344.83 | 1,795 |
| 2026-07-20 | 1,400.00 | 1,400.00 | 1,361.33 | 1,380.00 | 1,335.15 | 70,035 |
| 2026-07-17 | 1,390.00 | 1,399.96 | 1,384.40 | 1,390.00 | 1,344.83 | 20,609 |
| 2026-07-16 | 1,315.00 | 1,400.00 | 1,315.00 | 1,380.00 | 1,335.15 | 59,165 |
| 2026-07-15 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,296.45 | 35,160 |
| 2026-07-14 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,267.43 | 8,590 |
| 2026-07-13 | 1,320.00 | 1,360.00 | 1,314.03 | 1,325.00 | 1,281.94 | 63,151 |
| 2026-07-10 | 1,335.00 | 1,372.50 | 1,315.00 | 1,315.00 | 1,272.26 | 9,669 |
| 2026-07-09 | 1,370.00 | 1,420.00 | 1,330.00 | 1,330.00 | 1,286.78 | 88,514 |
| 2026-07-08 | 1,290.00 | 1,370.00 | 1,285.00 | 1,325.00 | 1,281.94 | 114,573 |
| 2026-07-07 | 1,300.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,286.78 | 13,453 |
| 2026-07-06 | 1,330.00 | 1,330.00 | 1,285.00 | 1,300.00 | 1,257.75 | 11,656 |
| 2026-07-03 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,257.75 | 11,960 |
| 2026-07-02 | 1,265.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,243.24 | 44,566 |
| 2026-07-01 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,223.89 | 28,337 |
| 2026-06-30 | 1,250.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,209.38 | 75,048 |
| 2026-06-29 | 1,255.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,209.38 | 21,273 |
| 2026-06-26 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,209.38 | 3,374 |
| 2026-06-25 | 1,270.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,223.89 | 12,606 |
| 2026-06-24 | 1,270.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,228.73 | 20,046 |
| 2026-06-23 | 1,280.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,209.38 | 12,460 |
| 2026-06-22 | 1,300.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,238.40 | 3,092 |
| 2026-06-19 | 1,360.00 | 1,360.00 | 1,240.00 | 1,240.00 | 1,199.70 | 15,619 |
| 2026-06-18 | 1,300.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,257.75 | 18,568 |
| 2026-06-17 | 1,320.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,262.59 | 14,063 |
| 2026-06-16 | 1,310.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,257.75 | 4,332 |
| 2026-06-15 | 1,380.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,281.94 | 8,553 |
| 2026-06-12 | 1,330.00 | 1,380.00 | 1,330.00 | 1,350.00 | 1,306.13 | 29,145 |
| 2026-06-11 | 1,380.00 | 1,380.00 | 1,308.23 | 1,320.00 | 1,277.10 | 16,617 |
| 2026-06-10 | 1,335.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,277.10 | 27,209 |
| 2026-06-09 | 1,375.00 | 1,380.00 | 1,325.00 | 1,330.00 | 1,286.78 | 4,596 |
| 2026-06-08 | 1,335.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,281.94 | 2,511 |
| 2026-06-05 | 1,345.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,286.78 | 77,283 |
| 2026-06-04 | 1,350.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,306.13 | 13,263 |
| 2026-06-03 | 1,340.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,306.13 | 8,706 |
| 2026-06-02 | 1,350.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,306.13 | 10,493 |
| 2026-06-01 | 1,380.00 | 1,420.00 | 1,345.00 | 1,345.00 | 1,301.29 | 7,959 |
| 2026-05-29 | 1,365.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,306.13 | 8,912 |
| 2026-05-28 | 1,365.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,306.13 | 5,227 |
| 2026-05-27 | 1,380.00 | 1,404.75 | 1,350.00 | 1,370.00 | 1,325.48 | 29,749 |
| 2026-05-26 | 1,425.00 | 1,425.00 | 1,365.80 | 1,385.00 | 1,339.99 | 5,469 |
| 2026-05-22 | 1,380.00 | 1,425.00 | 1,379.96 | 1,400.00 | 1,354.50 | 191,153 |
| 2026-05-21 | 1,385.00 | 1,425.00 | 1,345.00 | 1,375.00 | 1,330.31 | 13,354 |
| 2026-05-20 | 1,355.00 | 1,400.00 | 1,340.00 | 1,380.00 | 1,335.15 | 18,811 |
| 2026-05-19 | 1,350.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,344.83 | 12,740 |
| 2026-05-18 | 1,395.00 | 1,395.00 | 1,340.00 | 1,345.00 | 1,301.29 | 31,218 |
| 2026-05-15 | 1,335.00 | 1,395.00 | 1,335.00 | 1,345.00 | 1,301.29 | 626 |
| 2026-05-14 | 1,395.00 | 1,402.29 | 1,350.00 | 1,350.00 | 1,306.13 | 19,844 |
| 2026-05-13 | 1,400.00 | 1,430.00 | 1,350.00 | 1,350.00 | 1,306.13 | 3,449 |
| 2026-05-12 | 1,400.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,359.34 | 2,943 |
| 2026-05-11 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,402.88 | 5,047 |
| 2026-05-08 | 1,440.00 | 1,447.28 | 1,412.66 | 1,440.00 | 1,393.20 | 3,673 |
| 2026-05-07 | 1,450.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,393.20 | 915 |
| 2026-05-06 | 1,430.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,393.20 | 25,306 |
| 2026-05-05 | 1,445.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,402.88 | 928,099 |
| 2026-05-01 | 1,365.00 | 1,445.00 | 1,365.00 | 1,430.00 | 1,383.53 | 26,711 |
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.