Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1,590.00 | 1,590.00 | 1,558.80 | 1,575.00 | 1,450.26 | 5,784 |
| 2025-05-20 | 1,580.00 | 1,590.00 | 1,550.00 | 1,565.00 | 1,441.05 | 13,415 |
| 2025-05-19 | 1,570.00 | 1,580.00 | 1,500.00 | 1,565.00 | 1,441.05 | 35,655 |
| 2025-05-16 | 1,520.00 | 1,570.00 | 1,516.65 | 1,545.00 | 1,422.63 | 116,162 |
| 2025-05-15 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,395.01 | 24,342 |
| 2025-05-14 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,381.20 | 49,466 |
| 2025-05-13 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,381.20 | 158,409 |
| 2025-05-12 | 1,520.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,376.59 | 38,729 |
| 2025-05-09 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,381.20 | 24,181 |
| 2025-05-08 | 1,490.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,385.80 | 31,433 |
| 2025-05-07 | 1,485.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,381.20 | 22,265 |
| 2025-05-06 | 1,450.00 | 1,500.00 | 1,430.00 | 1,490.00 | 1,371.99 | 10,665 |
| 2025-05-02 | 1,450.00 | 1,495.00 | 1,450.00 | 1,470.00 | 1,353.57 | 31,584 |
| 2025-05-01 | 1,485.00 | 1,500.00 | 1,450.35 | 1,470.00 | 1,353.57 | 26,934 |
| 2025-04-30 | 1,450.00 | 1,495.00 | 1,445.00 | 1,460.00 | 1,344.37 | 4,000 |
| 2025-04-29 | 1,445.00 | 1,460.00 | 1,410.00 | 1,440.00 | 1,325.95 | 17,439 |
| 2025-04-28 | 1,445.00 | 1,465.00 | 1,405.00 | 1,405.00 | 1,293.72 | 47,107 |
| 2025-04-25 | 1,500.00 | 1,500.00 | 1,382.92 | 1,430.00 | 1,316.74 | 117,452 |
| 2025-04-24 | 1,430.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,307.53 | 11,061 |
| 2025-04-23 | 1,430.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,307.53 | 22,519 |
| 2025-04-22 | 1,400.00 | 1,435.00 | 1,395.00 | 1,400.00 | 1,289.12 | 105,611 |
| 2025-04-17 | 1,440.00 | 1,495.00 | 1,400.00 | 1,415.00 | 1,302.93 | 43,295 |
| 2025-04-16 | 1,415.00 | 1,460.00 | 1,409.04 | 1,460.00 | 1,344.37 | 14,783 |
| 2025-04-15 | 1,400.00 | 1,450.00 | 1,397.90 | 1,415.00 | 1,302.93 | 557,064 |
| 2025-04-14 | 1,435.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,316.74 | 15,258 |
| 2025-04-11 | 1,415.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,289.12 | 31,918 |
| 2025-04-10 | 1,430.00 | 1,470.00 | 1,400.00 | 1,415.00 | 1,302.93 | 24,102 |
| 2025-04-09 | 1,430.00 | 1,475.00 | 1,350.00 | 1,360.00 | 1,252.29 | 43,231 |
| 2025-04-08 | 1,450.00 | 1,495.00 | 1,400.00 | 1,415.00 | 1,302.93 | 39,763 |
| 2025-04-07 | 1,450.00 | 1,500.00 | 1,400.00 | 1,420.00 | 1,307.53 | 43,062 |
| 2025-04-04 | 1,505.00 | 1,555.00 | 1,480.00 | 1,490.00 | 1,371.99 | 28,051 |
| 2025-04-03 | 1,500.00 | 1,550.00 | 1,492.33 | 1,510.00 | 1,390.40 | 27,874 |
| 2025-04-02 | 1,530.00 | 1,550.00 | 1,502.50 | 1,535.00 | 1,413.42 | 8,558 |
| 2025-04-01 | 1,495.00 | 1,521.24 | 1,495.00 | 1,515.00 | 1,395.01 | 13,469 |
| 2025-03-31 | 1,490.00 | 1,545.00 | 1,475.00 | 1,500.00 | 1,381.20 | 438,379 |
| 2025-03-28 | 1,545.00 | 1,545.00 | 1,480.00 | 1,520.00 | 1,399.61 | 68,149 |
| 2025-03-27 | 1,480.00 | 1,500.00 | 1,476.00 | 1,485.00 | 1,367.38 | 66,314 |
| 2025-03-26 | 1,500.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,371.99 | 259,634 |
| 2025-03-25 | 1,515.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,371.99 | 91,817 |
| 2025-03-24 | 1,500.00 | 1,525.00 | 1,459.84 | 1,500.00 | 1,381.20 | 27,846 |
| 2025-03-21 | 1,495.00 | 1,525.00 | 1,461.75 | 1,515.00 | 1,395.01 | 24,581 |
| 2025-03-20 | 1,440.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,381.20 | 50,809 |
| 2025-03-19 | 1,450.00 | 1,495.00 | 1,430.00 | 1,440.00 | 1,325.95 | 48,396 |
| 2025-03-18 | 1,445.00 | 1,470.00 | 1,402.33 | 1,470.00 | 1,353.57 | 446,145 |
| 2025-03-17 | 1,430.00 | 1,445.00 | 1,400.00 | 1,430.00 | 1,316.74 | 232,970 |
| 2025-03-14 | 1,410.00 | 1,470.00 | 1,385.00 | 1,415.00 | 1,302.93 | 19,154 |
| 2025-03-13 | 1,420.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,289.12 | 22,074 |
| 2025-03-12 | 1,460.00 | 1,500.00 | 1,430.00 | 1,450.00 | 1,307.53 | 13,786 |
| 2025-03-11 | 1,430.00 | 1,480.00 | 1,416.11 | 1,440.00 | 1,298.52 | 10,401 |
| 2025-03-10 | 1,450.00 | 1,480.00 | 1,415.00 | 1,450.00 | 1,307.53 | 35,454 |
| 2025-03-07 | 1,455.00 | 1,500.00 | 1,455.00 | 1,480.00 | 1,334.59 | 5,994 |
| 2025-03-06 | 1,475.00 | 1,480.00 | 1,415.00 | 1,460.00 | 1,316.55 | 275,576 |
| 2025-03-05 | 1,500.00 | 1,500.00 | 1,425.00 | 1,470.00 | 1,325.57 | 94,164 |
| 2025-03-04 | 1,525.00 | 1,528.20 | 1,475.00 | 1,485.00 | 1,339.09 | 77,170 |
| 2025-03-03 | 1,565.00 | 1,595.00 | 1,520.00 | 1,540.00 | 1,388.69 | 16,330 |
| 2025-02-28 | 1,415.00 | 1,580.00 | 1,415.00 | 1,555.00 | 1,402.22 | 4,187,395 |
| 2025-02-27 | 1,415.00 | 1,500.00 | 1,415.00 | 1,420.00 | 1,280.48 | 42,181 |
| 2025-02-26 | 1,430.00 | 1,440.00 | 1,405.00 | 1,435.00 | 1,294.01 | 188,195 |
| 2025-02-25 | 1,430.00 | 1,465.00 | 1,400.00 | 1,405.00 | 1,266.95 | 39,794 |
| 2025-02-24 | 1,460.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,280.48 | 200,902 |
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.