Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,365.00 | 1,450.00 | 1,365.00 | 1,395.00 | 1,349.66 | 9,910 |
| 2026-04-29 | 1,365.00 | 1,450.00 | 1,360.00 | 1,360.00 | 1,315.80 | 106 |
| 2026-04-28 | 1,365.00 | 1,450.00 | 1,365.00 | 1,395.00 | 1,349.66 | 1,143 |
| 2026-04-27 | 1,365.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,402.88 | 70 |
| 2026-04-24 | 1,355.00 | 1,450.00 | 1,355.00 | 1,450.00 | 1,402.88 | 11,619 |
| 2026-04-23 | 1,405.00 | 1,450.00 | 1,380.00 | 1,405.00 | 1,359.34 | 47,527 |
| 2026-04-22 | 1,450.00 | 1,450.00 | 1,413.03 | 1,425.00 | 1,378.69 | 8,515 |
| 2026-04-21 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,402.88 | 3,401 |
| 2026-04-20 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,354.50 | 2,053 |
| 2026-04-17 | 1,410.00 | 1,495.00 | 1,410.00 | 1,450.00 | 1,402.88 | 37,062 |
| 2026-04-16 | 1,480.00 | 1,495.00 | 1,411.84 | 1,430.00 | 1,383.53 | 4,725 |
| 2026-04-15 | 1,440.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,354.50 | 12,040 |
| 2026-04-14 | 1,450.00 | 1,470.00 | 1,419.30 | 1,440.00 | 1,393.20 | 18,548 |
| 2026-04-13 | 1,420.00 | 1,450.00 | 1,361.71 | 1,450.00 | 1,402.88 | 4,291 |
| 2026-04-10 | 1,420.00 | 1,420.00 | 1,355.00 | 1,400.00 | 1,354.50 | 24,617 |
| 2026-04-09 | 1,420.00 | 1,430.00 | 1,354.01 | 1,430.00 | 1,383.53 | 56,367 |
| 2026-04-08 | 1,400.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,373.85 | 56,816 |
| 2026-04-07 | 1,365.00 | 1,400.00 | 1,345.58 | 1,360.00 | 1,315.80 | 11,130 |
| 2026-04-02 | 1,350.00 | 1,420.00 | 1,340.00 | 1,365.00 | 1,320.64 | 18,363 |
| 2026-04-01 | 1,370.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,315.80 | 26,945 |
| 2026-03-31 | 1,325.00 | 1,395.00 | 1,325.00 | 1,345.00 | 1,301.29 | 20,254 |
| 2026-03-30 | 1,350.00 | 1,385.00 | 1,325.00 | 1,375.00 | 1,330.31 | 5,524 |
| 2026-03-27 | 1,385.00 | 1,400.00 | 1,351.00 | 1,360.00 | 1,315.80 | 10,970 |
| 2026-03-26 | 1,400.00 | 1,406.00 | 1,380.00 | 1,380.00 | 1,335.15 | 1,947 |
| 2026-03-25 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,354.50 | 62,108 |
| 2026-03-24 | 1,375.00 | 1,420.00 | 1,355.00 | 1,385.00 | 1,339.99 | 13,277 |
| 2026-03-23 | 1,350.00 | 1,420.00 | 1,350.00 | 1,400.00 | 1,354.50 | 8,911 |
| 2026-03-20 | 1,400.00 | 1,460.00 | 1,375.00 | 1,425.00 | 1,378.69 | 31,865 |
| 2026-03-19 | 1,470.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,349.66 | 17,130 |
| 2026-03-18 | 1,460.00 | 1,495.00 | 1,420.00 | 1,420.00 | 1,373.85 | 9,426 |
| 2026-03-17 | 1,490.00 | 1,495.00 | 1,441.80 | 1,445.00 | 1,398.04 | 416 |
| 2026-03-16 | 1,450.00 | 1,510.00 | 1,435.00 | 1,460.00 | 1,412.55 | 8,172 |
| 2026-03-13 | 1,470.00 | 1,530.00 | 1,450.00 | 1,450.00 | 1,402.88 | 46,915 |
| 2026-03-12 | 1,475.00 | 1,515.00 | 1,451.75 | 1,465.00 | 1,417.39 | 15,986 |
| 2026-03-11 | 1,505.00 | 1,564.80 | 1,505.00 | 1,505.00 | 1,426.10 | 9,571 |
| 2026-03-10 | 1,500.00 | 1,575.00 | 1,500.00 | 1,570.00 | 1,487.69 | 5,515 |
| 2026-03-09 | 1,615.00 | 1,615.00 | 1,525.00 | 1,525.00 | 1,445.05 | 49,638 |
| 2026-03-06 | 1,550.00 | 1,635.00 | 1,550.00 | 1,575.00 | 1,492.43 | 2,133 |
| 2026-03-05 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,468.74 | 105,519 |
| 2026-03-04 | 1,570.00 | 1,610.00 | 1,560.00 | 1,585.00 | 1,501.90 | 10,212 |
| 2026-03-03 | 1,590.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,478.21 | 13,299 |
| 2026-03-02 | 1,600.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,535.07 | 8,642 |
| 2026-02-27 | 1,645.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,572.97 | 6,127 |
| 2026-02-26 | 1,645.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,530.33 | 5,663 |
| 2026-02-25 | 1,645.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,549.28 | 10,106 |
| 2026-02-24 | 1,700.00 | 1,700.00 | 1,600.00 | 1,615.00 | 1,530.33 | 23,240 |
| 2026-02-23 | 1,670.00 | 1,700.00 | 1,625.00 | 1,670.00 | 1,582.44 | 11,878 |
| 2026-02-20 | 1,640.00 | 1,700.00 | 1,640.00 | 1,655.00 | 1,568.23 | 1,617 |
| 2026-02-19 | 1,645.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,582.44 | 16,473 |
| 2026-02-18 | 1,670.00 | 1,700.00 | 1,654.00 | 1,670.00 | 1,582.44 | 2,597 |
| 2026-02-17 | 1,685.00 | 1,690.00 | 1,641.92 | 1,680.00 | 1,591.92 | 14,804 |
| 2026-02-16 | 1,680.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,572.97 | 18,491 |
| 2026-02-13 | 1,690.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,587.18 | 13,115 |
| 2026-02-12 | 1,690.00 | 1,700.00 | 1,620.00 | 1,690.00 | 1,601.40 | 20,377 |
| 2026-02-11 | 1,635.00 | 1,692.67 | 1,630.00 | 1,685.00 | 1,596.66 | 12,115 |
| 2026-02-10 | 1,660.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,601.40 | 18,085 |
| 2026-02-09 | 1,700.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,610.87 | 9,841 |
| 2026-02-06 | 1,620.00 | 1,660.00 | 1,619.25 | 1,660.00 | 1,572.97 | 164,684 |
| 2026-02-05 | 1,605.00 | 1,660.00 | 1,600.00 | 1,635.00 | 1,549.28 | 144,175 |
| 2026-02-04 | 1,630.00 | 1,655.00 | 1,605.00 | 1,630.00 | 1,544.54 | 1,397 |
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.