Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,665.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,554.02 | 815 |
| 2025-11-06 | 1,650.00 | 1,705.00 | 1,575.00 | 1,675.00 | 1,587.18 | 14,912 |
| 2025-11-05 | 1,665.00 | 1,695.00 | 1,560.00 | 1,635.00 | 1,549.28 | 10,121 |
| 2025-11-04 | 1,750.00 | 1,770.00 | 1,650.00 | 1,650.00 | 1,563.49 | 6,620 |
| 2025-11-03 | 1,770.00 | 1,780.00 | 1,720.00 | 1,725.00 | 1,634.56 | 2,892 |
| 2025-10-31 | 1,720.00 | 1,780.00 | 1,720.00 | 1,745.00 | 1,653.51 | 19,876 |
| 2025-10-30 | 1,745.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,629.82 | 5,318 |
| 2025-10-29 | 1,770.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,629.82 | 4,123 |
| 2025-10-28 | 1,800.00 | 1,800.00 | 1,725.00 | 1,755.00 | 1,662.99 | 2,832 |
| 2025-10-27 | 1,790.00 | 1,800.00 | 1,740.00 | 1,770.00 | 1,677.20 | 3,240 |
| 2025-10-24 | 1,800.00 | 1,800.00 | 1,730.00 | 1,790.00 | 1,696.15 | 6,897 |
| 2025-10-23 | 1,735.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,653.51 | 2,622 |
| 2025-10-22 | 1,770.00 | 1,775.00 | 1,730.00 | 1,755.00 | 1,662.99 | 13,302 |
| 2025-10-21 | 1,740.00 | 1,760.00 | 1,720.00 | 1,735.00 | 1,644.04 | 7,204 |
← NewerPage 5 of 5 · 254 trading days
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.