Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1,695.00 | 1,695.00 | 1,645.00 | 1,680.00 | 1,514.93 | 2,093 |
| 2024-11-25 | 1,650.00 | 1,700.00 | 1,635.00 | 1,635.00 | 1,474.36 | 74,264 |
| 2024-11-22 | 1,655.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,487.88 | 1,682 |
| 2024-11-21 | 1,695.00 | 1,695.00 | 1,655.00 | 1,665.00 | 1,501.41 | 3,499 |
| 2024-11-20 | 1,735.00 | 1,735.00 | 1,660.00 | 1,695.00 | 1,528.46 | 16,224 |
| 2024-11-19 | 1,695.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,528.46 | 6,332 |
| 2024-11-18 | 1,690.00 | 1,750.00 | 1,655.00 | 1,690.00 | 1,523.95 | 4,599 |
| 2024-11-15 | 1,700.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,532.97 | 6,468 |
| 2024-11-14 | 1,695.00 | 1,720.00 | 1,654.55 | 1,665.00 | 1,501.41 | 19,337 |
| 2024-11-13 | 1,690.00 | 1,720.00 | 1,655.00 | 1,670.00 | 1,505.92 | 11,622 |
| 2024-11-12 | 1,725.00 | 1,725.00 | 1,650.00 | 1,650.00 | 1,487.88 | 8,040 |
| 2024-11-11 | 1,725.00 | 1,725.00 | 1,650.00 | 1,655.00 | 1,492.39 | 14,907 |
| 2024-11-08 | 1,675.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,487.88 | 12,910 |
| 2024-11-07 | 1,705.00 | 1,750.00 | 1,685.00 | 1,740.00 | 1,569.04 | 29,201 |
| 2024-11-06 | 1,705.00 | 1,775.00 | 1,700.00 | 1,700.00 | 1,532.97 | 40,854 |
| 2024-11-05 | 1,705.00 | 1,770.00 | 1,705.00 | 1,705.00 | 1,537.48 | 3,924 |
| 2024-11-04 | 1,825.00 | 1,825.00 | 1,700.00 | 1,700.00 | 1,532.97 | 4,830 |
| 2024-11-01 | 1,705.00 | 1,810.00 | 1,680.00 | 1,810.00 | 1,632.16 | 14,069 |
| 2024-10-31 | 1,845.00 | 1,850.00 | 1,680.00 | 1,680.00 | 1,514.93 | 9,848 |
| 2024-10-30 | 1,685.00 | 1,845.00 | 1,597.60 | 1,800.00 | 1,623.14 | 88,481 |
| 2024-10-29 | 1,605.00 | 1,630.00 | 1,565.00 | 1,585.00 | 1,429.27 | 24,024 |
| 2024-10-28 | 1,630.00 | 1,730.00 | 1,552.60 | 1,585.00 | 1,429.27 | 24,421 |
| 2024-10-25 | 1,670.00 | 1,730.00 | 1,620.00 | 1,635.00 | 1,474.36 | 18,732 |
| 2024-10-24 | 1,695.00 | 1,800.00 | 1,670.00 | 1,700.00 | 1,532.97 | 13,223 |
| 2024-10-23 | 1,700.00 | 1,733.00 | 1,688.85 | 1,690.00 | 1,523.95 | 12,550 |
| 2024-10-22 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,532.97 | 15,093 |
| 2024-10-21 | 1,795.00 | 1,810.00 | 1,730.00 | 1,750.00 | 1,578.06 | 24,233 |
| 2024-10-18 | 1,800.00 | 1,800.00 | 1,743.72 | 1,750.00 | 1,578.06 | 7,552 |
| 2024-10-17 | 1,750.00 | 1,786.00 | 1,750.00 | 1,750.00 | 1,578.06 | 4,051 |
| 2024-10-16 | 1,755.00 | 1,848.60 | 1,750.00 | 1,800.00 | 1,623.14 | 12,364 |
| 2024-10-15 | 1,740.00 | 1,795.00 | 1,700.00 | 1,740.00 | 1,569.04 | 21,427 |
| 2024-10-14 | 1,755.00 | 1,789.95 | 1,700.00 | 1,740.00 | 1,569.04 | 11,758 |
| 2024-10-11 | 1,805.00 | 1,810.00 | 1,771.00 | 1,780.00 | 1,605.11 | 12,913 |
| 2024-10-10 | 1,755.00 | 1,806.00 | 1,715.00 | 1,800.00 | 1,623.14 | 12,556 |
| 2024-10-09 | 1,800.00 | 1,857.50 | 1,772.50 | 1,810.00 | 1,632.16 | 9,217 |
| 2024-10-08 | 1,850.00 | 1,920.00 | 1,820.00 | 1,850.00 | 1,668.23 | 7,085 |
| 2024-10-07 | 1,815.00 | 1,887.76 | 1,815.00 | 1,860.00 | 1,677.25 | 6,879 |
| 2024-10-04 | 1,950.00 | 1,950.00 | 1,820.00 | 1,870.00 | 1,686.27 | 6,624 |
| 2024-10-03 | 1,885.00 | 1,935.70 | 1,885.00 | 1,885.00 | 1,699.79 | 24,794 |
| 2024-10-02 | 1,930.00 | 1,930.00 | 1,873.00 | 1,930.00 | 1,740.37 | 2,677 |
| 2024-10-01 | 1,920.00 | 1,930.00 | 1,867.50 | 1,900.00 | 1,713.32 | 3,202 |
| 2024-09-30 | 1,890.00 | 1,947.00 | 1,810.00 | 1,900.00 | 1,713.32 | 33,216 |
| 2024-09-27 | 1,925.00 | 1,931.20 | 1,885.00 | 1,910.00 | 1,722.34 | 13,239 |
| 2024-09-26 | 1,860.00 | 1,970.00 | 1,850.00 | 1,970.00 | 1,776.44 | 9,742 |
| 2024-09-25 | 1,800.00 | 1,910.00 | 1,790.00 | 1,905.00 | 1,717.83 | 98,389 |
| 2024-09-24 | 1,810.00 | 1,840.50 | 1,810.00 | 1,810.00 | 1,632.16 | 8,460 |
| 2024-09-23 | 1,755.00 | 1,850.00 | 1,755.00 | 1,800.00 | 1,623.14 | 12,353 |
| 2024-09-20 | 1,895.00 | 1,895.00 | 1,790.00 | 1,800.00 | 1,623.14 | 18,614 |
| 2024-09-19 | 1,895.00 | 1,895.00 | 1,780.00 | 1,780.00 | 1,605.11 | 6,591 |
| 2024-09-18 | 1,870.00 | 1,870.00 | 1,820.00 | 1,840.00 | 1,615.03 | 21,214 |
| 2024-09-17 | 1,840.00 | 1,859.95 | 1,820.00 | 1,830.00 | 1,606.25 | 8,723 |
| 2024-09-16 | 1,945.00 | 1,945.00 | 1,820.00 | 1,860.00 | 1,632.58 | 11,888 |
| 2024-09-13 | 1,880.00 | 1,892.19 | 1,850.00 | 1,850.00 | 1,623.81 | 6,504 |
| 2024-09-12 | 1,900.00 | 1,900.00 | 1,850.00 | 1,855.00 | 1,628.19 | 16,867 |
| 2024-09-11 | 1,840.00 | 1,895.00 | 1,835.00 | 1,895.00 | 1,663.30 | 2,664 |
| 2024-09-10 | 1,860.00 | 1,950.00 | 1,840.00 | 1,850.00 | 1,623.81 | 5,549 |
| 2024-09-09 | 1,800.00 | 1,945.00 | 1,800.00 | 1,850.00 | 1,623.81 | 2,513 |
| 2024-09-06 | 1,925.00 | 2,008.98 | 1,850.00 | 1,890.00 | 1,658.92 | 38,386 |
| 2024-09-05 | 1,965.00 | 2,000.00 | 1,915.00 | 1,950.00 | 1,711.58 | 22,444 |
| 2024-09-04 | 1,980.00 | 2,017.50 | 1,925.00 | 2,000.00 | 1,755.47 | 3,277 |
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.