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 |
| 2025-10-20 | 1,715.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,648.77 | 4,435 |
| 2025-10-17 | 1,745.00 | 1,755.00 | 1,715.00 | 1,715.00 | 1,625.09 | 22,110 |
| 2025-10-16 | 1,750.00 | 1,760.00 | 1,725.00 | 1,745.00 | 1,653.51 | 16,763 |
| 2025-10-15 | 1,750.00 | 1,800.00 | 1,740.00 | 1,745.00 | 1,653.51 | 9,017 |
| 2025-10-14 | 1,755.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,644.04 | 5,123 |
| 2025-10-13 | 1,760.00 | 1,770.00 | 1,710.00 | 1,770.00 | 1,677.20 | 37,502 |
| 2025-10-10 | 1,725.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,648.77 | 6,423 |
| 2025-10-09 | 1,730.00 | 1,755.00 | 1,715.00 | 1,730.00 | 1,639.30 | 7,772 |
| 2025-10-08 | 1,750.00 | 1,755.00 | 1,715.00 | 1,740.00 | 1,648.77 | 8,908 |
| 2025-10-07 | 1,720.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,639.30 | 60,464 |
| 2025-10-06 | 1,715.00 | 1,800.00 | 1,715.00 | 1,750.00 | 1,658.25 | 7,558 |
| 2025-10-03 | 1,760.00 | 1,770.00 | 1,710.00 | 1,715.00 | 1,625.09 | 36,468 |
| 2025-10-02 | 1,755.00 | 1,845.00 | 1,755.00 | 1,760.00 | 1,667.73 | 32,263 |
| 2025-10-01 | 1,760.00 | 1,805.00 | 1,760.00 | 1,775.00 | 1,681.94 | 14,876 |
| 2025-09-30 | 1,775.00 | 1,825.00 | 1,775.00 | 1,810.00 | 1,715.10 | 46,651 |
| 2025-09-29 | 1,775.00 | 1,845.00 | 1,775.00 | 1,790.00 | 1,696.15 | 1,038 |
| 2025-09-26 | 1,780.00 | 1,805.00 | 1,772.52 | 1,800.00 | 1,705.63 | 11,630 |
| 2025-09-25 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,696.15 | 100,783 |
| 2025-09-24 | 1,765.00 | 1,795.00 | 1,755.00 | 1,775.00 | 1,681.94 | 47,672 |
| 2025-09-23 | 1,800.00 | 1,800.00 | 1,760.00 | 1,765.00 | 1,672.46 | 17,140 |
| 2025-09-22 | 1,800.00 | 1,800.00 | 1,761.25 | 1,780.00 | 1,686.68 | 20,962 |
| 2025-09-19 | 1,775.00 | 1,795.00 | 1,755.00 | 1,780.00 | 1,686.68 | 41,936 |
| 2025-09-18 | 1,775.00 | 1,800.00 | 1,755.00 | 1,775.00 | 1,681.94 | 28,655 |
| 2025-09-17 | 1,830.00 | 1,865.00 | 1,790.00 | 1,805.00 | 1,662.04 | 5,175 |
| 2025-09-16 | 1,805.00 | 1,865.00 | 1,790.00 | 1,790.00 | 1,648.23 | 13,770 |
| 2025-09-15 | 1,865.00 | 1,865.00 | 1,800.00 | 1,840.00 | 1,694.27 | 41,136 |
| 2025-09-12 | 1,825.00 | 1,865.00 | 1,803.64 | 1,815.00 | 1,671.25 | 9,439 |
| 2025-09-11 | 1,835.00 | 1,845.00 | 1,795.00 | 1,820.00 | 1,675.85 | 2,185 |
| 2025-09-10 | 1,845.00 | 1,845.00 | 1,760.00 | 1,800.00 | 1,657.44 | 31,823 |
| 2025-09-09 | 1,800.00 | 1,815.00 | 1,785.85 | 1,790.00 | 1,648.23 | 6,972 |
| 2025-09-08 | 1,800.00 | 1,830.00 | 1,760.00 | 1,795.00 | 1,652.83 | 2,190 |
| 2025-09-05 | 1,790.00 | 1,822.40 | 1,755.00 | 1,760.00 | 1,620.60 | 7,763 |
| 2025-09-04 | 1,800.00 | 1,845.00 | 1,765.00 | 1,775.00 | 1,634.42 | 2,836 |
| 2025-09-03 | 1,770.00 | 1,840.00 | 1,755.00 | 1,820.00 | 1,675.85 | 3,065 |
| 2025-09-02 | 1,770.00 | 1,800.00 | 1,770.00 | 1,775.00 | 1,634.42 | 154,589 |
| 2025-09-01 | 1,765.00 | 1,800.00 | 1,756.05 | 1,790.00 | 1,648.23 | 2,667 |
| 2025-08-29 | 1,765.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,657.44 | 30,484 |
| 2025-08-28 | 1,830.00 | 1,830.00 | 1,760.00 | 1,800.00 | 1,657.44 | 29,735 |
| 2025-08-27 | 1,830.00 | 1,830.00 | 1,795.00 | 1,810.00 | 1,666.64 | 54,621 |
| 2025-08-26 | 1,830.00 | 1,845.00 | 1,790.00 | 1,830.00 | 1,685.06 | 3,513 |
| 2025-08-22 | 1,845.00 | 1,850.00 | 1,780.00 | 1,820.00 | 1,675.85 | 32,472 |
| 2025-08-21 | 1,800.00 | 1,880.00 | 1,795.00 | 1,880.00 | 1,731.10 | 5,850 |
| 2025-08-20 | 1,800.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,657.44 | 5,758 |
| 2025-08-19 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,657.44 | 62,498 |
| 2025-08-18 | 1,785.00 | 1,845.00 | 1,765.00 | 1,800.00 | 1,657.44 | 11,838 |
| 2025-08-15 | 1,760.00 | 1,795.00 | 1,760.00 | 1,790.00 | 1,648.23 | 71,573 |
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.