Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1,495.00 | 1,495.00 | 1,410.00 | 1,470.00 | 1,325.57 | 64,716 |
| 2025-02-20 | 1,405.00 | 1,495.00 | 1,405.00 | 1,420.00 | 1,280.48 | 18,561 |
| 2025-02-19 | 1,410.00 | 1,473.75 | 1,403.75 | 1,450.00 | 1,307.53 | 243,822 |
| 2025-02-18 | 1,470.00 | 1,475.50 | 1,430.92 | 1,440.00 | 1,298.52 | 23,233 |
| 2025-02-17 | 1,455.00 | 1,469.00 | 1,431.25 | 1,455.00 | 1,312.04 | 28,934 |
| 2025-02-14 | 1,450.00 | 1,464.00 | 1,430.00 | 1,450.00 | 1,307.53 | 10,215 |
| 2025-02-13 | 1,450.00 | 1,467.10 | 1,430.00 | 1,450.00 | 1,307.53 | 13,498 |
| 2025-02-12 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,352.62 | 3,714 |
| 2025-02-11 | 1,480.00 | 1,500.00 | 1,452.83 | 1,460.00 | 1,316.55 | 3,709 |
| 2025-02-10 | 1,470.00 | 1,500.00 | 1,425.00 | 1,440.00 | 1,298.52 | 8,055 |
| 2025-02-07 | 1,480.00 | 1,500.00 | 1,405.00 | 1,420.00 | 1,280.48 | 12,144 |
| 2025-02-06 | 1,470.00 | 1,475.53 | 1,429.70 | 1,470.00 | 1,325.57 | 9,456 |
| 2025-02-05 | 1,480.00 | 1,495.00 | 1,415.00 | 1,480.00 | 1,334.59 | 9,592 |
| 2025-02-04 | 1,450.00 | 1,472.50 | 1,427.80 | 1,460.00 | 1,316.55 | 16,714 |
| 2025-02-03 | 1,450.00 | 1,474.00 | 1,450.00 | 1,460.00 | 1,316.55 | 9,593 |
| 2025-01-31 | 1,450.00 | 1,480.00 | 1,434.15 | 1,480.00 | 1,334.59 | 27,319 |
| 2025-01-30 | 1,450.00 | 1,505.00 | 1,440.00 | 1,480.00 | 1,334.59 | 20,210 |
| 2025-01-29 | 1,455.00 | 1,508.55 | 1,450.00 | 1,450.00 | 1,307.53 | 11,400 |
| 2025-01-28 | 1,470.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,343.60 | 93,880 |
| 2025-01-27 | 1,450.00 | 1,477.00 | 1,420.00 | 1,450.00 | 1,307.53 | 20,507 |
| 2025-01-24 | 1,450.00 | 1,504.30 | 1,440.00 | 1,490.00 | 1,343.60 | 10,658 |
| 2025-01-23 | 1,500.00 | 1,515.00 | 1,477.50 | 1,500.00 | 1,352.62 | 4,938 |
| 2025-01-22 | 1,475.00 | 1,545.00 | 1,475.00 | 1,510.00 | 1,361.64 | 10,078 |
| 2025-01-21 | 1,520.00 | 1,525.00 | 1,483.00 | 1,510.00 | 1,361.64 | 16,041 |
| 2025-01-20 | 1,480.00 | 1,545.00 | 1,480.00 | 1,525.00 | 1,375.16 | 112,958 |
| 2025-01-17 | 1,595.00 | 1,595.00 | 1,500.00 | 1,510.00 | 1,361.64 | 10,223 |
| 2025-01-16 | 1,590.00 | 1,593.25 | 1,513.49 | 1,540.00 | 1,388.69 | 219,621 |
| 2025-01-15 | 1,550.00 | 1,600.00 | 1,485.00 | 1,600.00 | 1,442.80 | 1,722,111 |
| 2025-01-14 | 1,575.00 | 1,603.86 | 1,450.00 | 1,450.00 | 1,307.53 | 20,655 |
| 2025-01-13 | 1,600.00 | 1,603.45 | 1,545.00 | 1,545.00 | 1,393.20 | 1,744 |
| 2025-01-10 | 1,620.00 | 1,640.00 | 1,560.00 | 1,600.00 | 1,442.80 | 5,841 |
| 2025-01-09 | 1,620.00 | 1,642.13 | 1,620.00 | 1,620.00 | 1,460.83 | 1,708 |
| 2025-01-08 | 1,695.00 | 1,695.00 | 1,605.00 | 1,605.00 | 1,447.30 | 6,197 |
| 2025-01-07 | 1,670.00 | 1,700.00 | 1,605.00 | 1,630.00 | 1,469.85 | 8,012 |
| 2025-01-06 | 1,660.00 | 1,680.00 | 1,640.00 | 1,650.00 | 1,487.88 | 2,547 |
| 2025-01-03 | 1,675.00 | 1,700.00 | 1,629.50 | 1,670.00 | 1,505.92 | 14,794 |
| 2025-01-02 | 1,675.00 | 1,675.00 | 1,642.24 | 1,645.00 | 1,483.37 | 5,245 |
| 2024-12-31 | 1,670.00 | 1,675.00 | 1,627.75 | 1,675.00 | 1,510.43 | 4,278 |
| 2024-12-30 | 1,675.00 | 1,675.00 | 1,615.00 | 1,640.00 | 1,478.87 | 14,892 |
| 2024-12-27 | 1,700.00 | 1,700.00 | 1,605.00 | 1,620.00 | 1,460.83 | 10,136 |
| 2024-12-24 | 1,645.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,487.88 | 4,804 |
| 2024-12-23 | 1,650.00 | 1,695.00 | 1,630.00 | 1,630.00 | 1,469.85 | 1,801 |
| 2024-12-20 | 1,695.00 | 1,700.00 | 1,645.00 | 1,655.00 | 1,492.39 | 7,073 |
| 2024-12-19 | 1,645.00 | 1,695.00 | 1,645.00 | 1,650.00 | 1,487.88 | 4,790 |
| 2024-12-18 | 1,640.00 | 1,690.00 | 1,620.00 | 1,690.00 | 1,523.95 | 9,305 |
| 2024-12-17 | 1,625.00 | 1,645.00 | 1,580.00 | 1,645.00 | 1,483.37 | 2,703 |
| 2024-12-16 | 1,625.00 | 1,630.00 | 1,550.00 | 1,630.00 | 1,469.85 | 7,196 |
| 2024-12-13 | 1,635.00 | 1,635.00 | 1,555.00 | 1,605.00 | 1,447.30 | 6,419 |
| 2024-12-12 | 1,595.00 | 1,640.00 | 1,520.00 | 1,580.00 | 1,424.76 | 11,117 |
| 2024-12-11 | 1,585.00 | 1,585.00 | 1,525.00 | 1,555.00 | 1,402.22 | 7,255 |
| 2024-12-10 | 1,595.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,397.71 | 5,557 |
| 2024-12-09 | 1,540.00 | 1,595.00 | 1,540.00 | 1,585.00 | 1,429.27 | 7,662 |
| 2024-12-06 | 1,550.00 | 1,565.30 | 1,519.82 | 1,535.00 | 1,384.18 | 11,201 |
| 2024-12-05 | 1,550.00 | 1,621.11 | 1,505.00 | 1,585.00 | 1,429.27 | 23,328 |
| 2024-12-04 | 1,585.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,429.27 | 3,316 |
| 2024-12-03 | 1,575.00 | 1,626.13 | 1,550.00 | 1,560.00 | 1,406.73 | 8,722 |
| 2024-12-02 | 1,580.00 | 1,628.00 | 1,577.35 | 1,620.00 | 1,460.83 | 1,051 |
| 2024-11-29 | 1,640.00 | 1,640.00 | 1,565.00 | 1,620.00 | 1,460.83 | 6,678 |
| 2024-11-28 | 1,635.00 | 1,644.75 | 1,565.00 | 1,570.00 | 1,415.74 | 14,480 |
| 2024-11-27 | 1,630.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,469.85 | 25,215 |
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.