Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,765.00 | 1,805.00 | 1,765.00 | 1,765.00 | 1,625.21 | 2,167 |
| 2025-08-13 | 1,820.00 | 1,850.00 | 1,765.00 | 1,780.00 | 1,639.02 | 14,455 |
| 2025-08-12 | 1,765.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,657.44 | 1,630 |
| 2025-08-11 | 1,775.00 | 1,800.00 | 1,768.71 | 1,800.00 | 1,657.44 | 4,599 |
| 2025-08-08 | 1,805.00 | 1,845.00 | 1,765.00 | 1,800.00 | 1,657.44 | 11,188 |
| 2025-08-07 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,657.44 | 6,255 |
| 2025-08-06 | 1,800.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,657.44 | 9,147 |
| 2025-08-05 | 1,790.00 | 1,820.00 | 1,781.50 | 1,800.00 | 1,657.44 | 12,848 |
| 2025-08-04 | 1,815.00 | 1,845.00 | 1,780.00 | 1,795.00 | 1,652.83 | 26,809 |
| 2025-08-01 | 1,810.00 | 1,845.00 | 1,770.00 | 1,800.00 | 1,657.44 | 27,390 |
| 2025-07-31 | 1,810.00 | 1,845.00 | 1,785.00 | 1,810.00 | 1,666.64 | 6,351 |
| 2025-07-30 | 1,795.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,648.23 | 14,132 |
| 2025-07-29 | 1,850.00 | 1,850.00 | 1,785.00 | 1,790.00 | 1,648.23 | 4,313 |
| 2025-07-28 | 1,805.00 | 1,840.00 | 1,785.00 | 1,830.00 | 1,685.06 | 8,826 |
| 2025-07-25 | 1,805.00 | 1,850.00 | 1,775.00 | 1,840.00 | 1,694.27 | 22,405 |
| 2025-07-24 | 1,805.00 | 1,805.00 | 1,784.90 | 1,800.00 | 1,657.44 | 2,425 |
| 2025-07-23 | 1,805.00 | 1,805.00 | 1,785.50 | 1,800.00 | 1,657.44 | 1,442 |
| 2025-07-22 | 1,765.00 | 1,805.00 | 1,765.00 | 1,790.00 | 1,648.23 | 39,158 |
| 2025-07-21 | 1,800.00 | 1,805.00 | 1,765.00 | 1,770.00 | 1,629.81 | 2,356 |
| 2025-07-18 | 1,760.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,639.02 | 18,450 |
| 2025-07-17 | 1,760.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,639.02 | 3,256 |
| 2025-07-16 | 1,750.00 | 1,795.00 | 1,745.00 | 1,780.00 | 1,639.02 | 68,981 |
| 2025-07-15 | 1,780.00 | 1,800.00 | 1,755.00 | 1,785.00 | 1,643.62 | 1,890 |
| 2025-07-14 | 1,800.00 | 1,800.00 | 1,730.00 | 1,770.00 | 1,629.81 | 30,851 |
| 2025-07-11 | 1,735.00 | 1,776.40 | 1,735.00 | 1,765.00 | 1,625.21 | 17,893 |
| 2025-07-10 | 1,785.00 | 1,810.00 | 1,750.00 | 1,790.00 | 1,648.23 | 5,171 |
| 2025-07-09 | 1,710.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,639.02 | 12,334 |
| 2025-07-08 | 1,720.00 | 1,730.00 | 1,660.00 | 1,720.00 | 1,583.77 | 28,014 |
| 2025-07-07 | 1,690.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,574.56 | 5,362 |
| 2025-07-04 | 1,740.00 | 1,740.00 | 1,695.00 | 1,695.00 | 1,560.75 | 6,701 |
| 2025-07-03 | 1,725.00 | 1,735.00 | 1,700.00 | 1,715.00 | 1,579.17 | 24,781 |
| 2025-07-02 | 1,720.00 | 1,725.00 | 1,660.00 | 1,715.00 | 1,579.17 | 13,072 |
| 2025-07-01 | 1,700.00 | 1,715.00 | 1,660.00 | 1,705.00 | 1,569.96 | 9,318 |
| 2025-06-30 | 1,700.00 | 1,725.00 | 1,687.50 | 1,705.00 | 1,569.96 | 51,188 |
| 2025-06-27 | 1,680.00 | 1,710.00 | 1,665.00 | 1,695.00 | 1,560.75 | 13,787 |
| 2025-06-26 | 1,660.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,546.94 | 1,456 |
| 2025-06-25 | 1,720.00 | 1,720.00 | 1,671.55 | 1,700.00 | 1,565.36 | 4,947 |
| 2025-06-24 | 1,640.00 | 1,710.00 | 1,640.00 | 1,710.00 | 1,574.56 | 14,615 |
| 2025-06-23 | 1,650.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,510.11 | 19,169 |
| 2025-06-20 | 1,635.00 | 1,710.00 | 1,635.00 | 1,645.00 | 1,514.71 | 573,168 |
| 2025-06-19 | 1,635.00 | 1,685.00 | 1,635.00 | 1,635.00 | 1,505.50 | 25,571 |
| 2025-06-18 | 1,635.00 | 1,655.00 | 1,600.00 | 1,645.00 | 1,514.71 | 169,731 |
| 2025-06-17 | 1,640.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,505.50 | 99,204 |
| 2025-06-16 | 1,610.00 | 1,685.00 | 1,605.00 | 1,645.00 | 1,514.71 | 12,159 |
| 2025-06-13 | 1,680.00 | 1,685.00 | 1,645.00 | 1,670.00 | 1,537.73 | 5,833 |
| 2025-06-12 | 1,670.00 | 1,670.00 | 1,644.50 | 1,660.00 | 1,528.52 | 10,311 |
| 2025-06-11 | 1,650.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,519.32 | 160,705 |
| 2025-06-10 | 1,635.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,500.90 | 26,890 |
| 2025-06-09 | 1,640.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,505.50 | 2,875 |
| 2025-06-06 | 1,600.00 | 1,650.00 | 1,590.00 | 1,630.00 | 1,500.90 | 13,098 |
| 2025-06-05 | 1,585.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,473.28 | 55,527 |
| 2025-06-04 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,464.07 | 15,114 |
| 2025-06-03 | 1,585.00 | 1,605.00 | 1,565.00 | 1,595.00 | 1,468.67 | 5,254 |
| 2025-06-02 | 1,580.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,450.26 | 29,802 |
| 2025-05-30 | 1,555.00 | 1,590.00 | 1,505.00 | 1,575.00 | 1,450.26 | 6,262 |
| 2025-05-29 | 1,555.00 | 1,585.00 | 1,545.00 | 1,560.00 | 1,436.44 | 16,011 |
| 2025-05-28 | 1,590.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,431.84 | 23,566 |
| 2025-05-27 | 1,560.00 | 1,560.00 | 1,533.00 | 1,555.00 | 1,431.84 | 23,727 |
| 2025-05-23 | 1,560.00 | 1,590.00 | 1,540.00 | 1,545.00 | 1,422.63 | 36,087 |
| 2025-05-22 | 1,590.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,441.05 | 26,167 |
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.