Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,620.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,572.97 | 5,993 |
| 2026-02-02 | 1,600.00 | 1,655.00 | 1,600.00 | 1,630.00 | 1,544.54 | 300 |
| 2026-01-30 | 1,640.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,516.11 | 2,223 |
| 2026-01-29 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,525.59 | 4,978 |
| 2026-01-28 | 1,650.00 | 1,660.00 | 1,605.50 | 1,620.00 | 1,535.07 | 14,427 |
| 2026-01-27 | 1,620.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,563.49 | 5,297 |
| 2026-01-26 | 1,650.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,554.02 | 479 |
| 2026-01-23 | 1,620.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,554.02 | 5,567 |
| 2026-01-22 | 1,660.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,563.49 | 21,315 |
| 2026-01-21 | 1,650.00 | 1,660.00 | 1,628.64 | 1,650.00 | 1,563.49 | 28,063 |
| 2026-01-20 | 1,660.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,554.02 | 14,251 |
| 2026-01-19 | 1,625.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,572.97 | 427 |
| 2026-01-16 | 1,655.00 | 1,675.00 | 1,630.00 | 1,675.00 | 1,587.18 | 31,037 |
| 2026-01-15 | 1,635.00 | 1,650.20 | 1,625.00 | 1,645.00 | 1,558.76 | 70,411 |
| 2026-01-14 | 1,630.00 | 1,630.00 | 1,611.25 | 1,620.00 | 1,535.07 | 9,912 |
| 2026-01-13 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,535.07 | 598 |
| 2026-01-12 | 1,630.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,516.11 | 3,049 |
| 2026-01-09 | 1,620.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,554.02 | 13,664 |
| 2026-01-08 | 1,625.00 | 1,645.00 | 1,609.36 | 1,625.00 | 1,539.80 | 5,084 |
| 2026-01-07 | 1,640.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,516.11 | 30,186 |
| 2026-01-06 | 1,615.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,554.02 | 22,816 |
| 2026-01-05 | 1,645.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,497.16 | 2,708 |
| 2026-01-02 | 1,645.00 | 1,645.00 | 1,585.00 | 1,645.00 | 1,558.76 | 1,382 |
| 2025-12-31 | 1,580.00 | 1,625.00 | 1,580.00 | 1,612.50 | 1,527.96 | 124,025 |
| 2025-12-30 | 1,580.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,497.16 | 599 |
| 2025-12-29 | 1,630.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,492.43 | 858 |
| 2025-12-24 | 1,575.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,492.43 | 1,632 |
| 2025-12-23 | 1,605.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,492.43 | 11,730 |
| 2025-12-22 | 1,580.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,506.64 | 11,138 |
| 2025-12-19 | 1,610.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,530.33 | 38,417 |
| 2025-12-18 | 1,580.00 | 1,640.00 | 1,580.00 | 1,630.00 | 1,544.54 | 27,426 |
| 2025-12-17 | 1,625.00 | 1,640.00 | 1,580.00 | 1,610.00 | 1,525.59 | 23,504 |
| 2025-12-16 | 1,630.00 | 1,635.00 | 1,580.00 | 1,630.00 | 1,544.54 | 47,652 |
| 2025-12-15 | 1,630.00 | 1,635.00 | 1,585.00 | 1,610.00 | 1,525.59 | 6,683 |
| 2025-12-12 | 1,635.00 | 1,635.00 | 1,580.00 | 1,620.00 | 1,535.07 | 623 |
| 2025-12-11 | 1,635.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,554.02 | 3,369 |
| 2025-12-10 | 1,620.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,535.07 | 1,326 |
| 2025-12-09 | 1,640.00 | 1,640.47 | 1,580.00 | 1,605.00 | 1,520.85 | 42,417 |
| 2025-12-08 | 1,635.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,558.76 | 874 |
| 2025-12-05 | 1,640.00 | 1,680.00 | 1,610.00 | 1,635.00 | 1,549.28 | 20,860 |
| 2025-12-04 | 1,680.00 | 1,685.00 | 1,610.00 | 1,650.00 | 1,563.49 | 13,918 |
| 2025-12-03 | 1,680.00 | 1,685.00 | 1,635.00 | 1,685.00 | 1,596.66 | 1,709 |
| 2025-12-02 | 1,625.00 | 1,685.00 | 1,625.00 | 1,685.00 | 1,596.66 | 8,400 |
| 2025-12-01 | 1,645.00 | 1,680.00 | 1,625.00 | 1,655.00 | 1,568.23 | 301,929 |
| 2025-11-28 | 1,650.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,596.66 | 646 |
| 2025-11-27 | 1,620.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,554.02 | 7,516 |
| 2025-11-26 | 1,650.00 | 1,650.00 | 1,606.00 | 1,625.00 | 1,539.80 | 7,993 |
| 2025-11-25 | 1,600.00 | 1,615.00 | 1,585.00 | 1,595.00 | 1,511.38 | 9,222 |
| 2025-11-24 | 1,665.00 | 1,730.00 | 1,600.00 | 1,630.00 | 1,544.54 | 6,160 |
| 2025-11-21 | 1,665.00 | 1,740.00 | 1,657.25 | 1,660.00 | 1,572.97 | 14,438 |
| 2025-11-20 | 1,715.00 | 1,740.00 | 1,655.00 | 1,690.00 | 1,601.40 | 178,981 |
| 2025-11-19 | 1,700.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,606.13 | 7,673 |
| 2025-11-18 | 1,695.00 | 1,740.00 | 1,660.00 | 1,700.00 | 1,610.87 | 19,536 |
| 2025-11-17 | 1,730.00 | 1,740.00 | 1,690.00 | 1,715.00 | 1,625.09 | 7,046 |
| 2025-11-14 | 1,680.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,658.25 | 48,458 |
| 2025-11-13 | 1,740.00 | 1,740.00 | 1,678.00 | 1,730.00 | 1,639.30 | 6,525 |
| 2025-11-12 | 1,655.00 | 1,740.00 | 1,650.00 | 1,730.00 | 1,639.30 | 6,372 |
| 2025-11-11 | 1,670.00 | 1,705.00 | 1,615.00 | 1,705.00 | 1,615.61 | 10,083 |
| 2025-11-10 | 1,670.00 | 1,680.00 | 1,615.00 | 1,680.00 | 1,591.92 | 2,285 |
| 2025-11-07 | 1,665.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,554.02 | 815 |
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.