Brooks Macdonald Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,493.13 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | 21,013 |
| 2026-10-19 | 1,520.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | 3,379 |
| 2026-10-16 | 1,495.00 | 1,501.22 | 1,468.51 | 1,500.00 | 1,500.00 | 18,567 |
| 2026-10-15 | 1,500.00 | 1,512.50 | 1,475.00 | 1,480.00 | 1,480.00 | 19,634 |
| 2026-10-14 | 1,485.00 | 1,540.00 | 1,480.00 | 1,495.00 | 1,495.00 | 107,727 |
| 2026-10-13 | 1,515.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 22,257 |
| 2026-10-12 | 1,470.00 | 1,520.00 | 1,450.00 | 1,515.00 | 1,515.00 | 16,811 |
| 2026-10-09 | 1,470.00 | 1,500.00 | 1,445.00 | 1,500.00 | 1,500.00 | 4,448 |
| 2026-10-08 | 1,450.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | 5,000 |
| 2026-10-07 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 8,420 |
| 2026-10-06 | 1,455.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 114,768 |
| 2026-10-05 | 1,470.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | 29,657 |
| 2026-10-02 | 1,490.00 | 1,540.00 | 1,460.00 | 1,460.00 | 1,460.00 | 17,481 |
| 2026-10-01 | 1,480.00 | 1,490.00 | 1,464.42 | 1,490.00 | 1,490.00 | 12,405 |
| 2026-09-30 | 1,525.00 | 1,585.00 | 1,475.00 | 1,475.00 | 1,475.00 | 53,187 |
| 2026-09-29 | 1,580.00 | 1,580.00 | 1,500.00 | 1,525.00 | 1,525.00 | 77,968 |
| 2026-09-28 | 1,550.00 | 1,600.00 | 1,540.00 | 1,550.00 | 1,550.00 | 81,194 |
| 2026-09-25 | 1,550.00 | 1,564.76 | 1,550.00 | 1,550.00 | 1,550.00 | 11,539 |
| 2026-09-24 | 1,570.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 23,205 |
| 2026-09-23 | 1,645.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,580.00 | 31,499 |
| 2026-09-22 | 1,635.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,590.00 | 78,392 |
| 2026-09-21 | 1,540.00 | 1,650.00 | 1,540.00 | 1,625.00 | 1,625.00 | 19,462 |
| 2026-09-18 | 1,530.00 | 1,640.00 | 1,510.00 | 1,640.00 | 1,640.00 | 32,058 |
| 2026-09-17 | 1,575.00 | 1,575.00 | 1,500.00 | 1,525.00 | 1,525.00 | 14,704 |
| 2026-09-16 | 1,600.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,548.00 | 6,754 |
| 2026-09-15 | 1,600.00 | 1,600.00 | 1,540.00 | 1,590.00 | 1,538.33 | 3,986 |
| 2026-09-14 | 1,550.00 | 1,595.00 | 1,532.80 | 1,565.00 | 1,514.14 | 17,046 |
| 2026-09-11 | 1,560.00 | 1,595.00 | 1,555.00 | 1,590.00 | 1,538.33 | 6,248 |
| 2026-09-10 | 1,545.00 | 1,600.00 | 1,540.00 | 1,580.00 | 1,528.65 | 13,794 |
| 2026-09-09 | 1,550.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,504.46 | 7,875 |
| 2026-09-08 | 1,625.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,523.81 | 15,174 |
| 2026-09-07 | 1,550.00 | 1,630.00 | 1,500.00 | 1,630.00 | 1,577.03 | 19,918 |
| 2026-09-04 | 1,530.00 | 1,565.00 | 1,490.00 | 1,565.00 | 1,514.14 | 15,741 |
| 2026-09-03 | 1,485.00 | 1,530.00 | 1,470.50 | 1,530.00 | 1,480.28 | 26,049 |
| 2026-09-02 | 1,460.00 | 1,480.00 | 1,420.00 | 1,470.00 | 1,422.23 | 10,406 |
| 2026-09-01 | 1,480.00 | 1,490.00 | 1,420.00 | 1,445.00 | 1,398.04 | 20,125 |
| 2026-08-28 | 1,450.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,436.74 | 65,402 |
| 2026-08-27 | 1,440.00 | 1,490.00 | 1,439.00 | 1,470.00 | 1,422.23 | 55,604 |
| 2026-08-26 | 1,405.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,393.20 | 13,070 |
| 2026-08-25 | 1,405.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,359.34 | 2,148 |
| 2026-08-24 | 1,405.00 | 1,430.00 | 1,405.00 | 1,430.00 | 1,383.53 | 91 |
| 2026-08-21 | 1,430.00 | 1,430.00 | 1,408.80 | 1,430.00 | 1,383.53 | 2,041 |
| 2026-08-20 | 1,405.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,364.18 | 1,469 |
| 2026-08-19 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,383.53 | 11,357 |
| 2026-08-18 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,383.53 | 875 |
| 2026-08-17 | 1,440.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,369.01 | 31,159 |
| 2026-08-14 | 1,440.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,359.34 | 1,935 |
| 2026-08-13 | 1,405.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,369.01 | 3,637 |
| 2026-08-12 | 1,405.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,354.50 | 6,570 |
| 2026-08-11 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,354.50 | 728 |
| 2026-08-10 | 1,405.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,373.85 | 843 |
| 2026-08-07 | 1,405.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,369.01 | 22,453 |
| 2026-08-06 | 1,450.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,393.20 | 2,214 |
| 2026-08-05 | 1,450.00 | 1,450.00 | 1,403.03 | 1,405.00 | 1,359.34 | 7,730 |
| 2026-08-04 | 1,450.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,354.50 | 73,242 |
| 2026-08-03 | 1,480.00 | 1,480.00 | 1,400.00 | 1,405.00 | 1,359.34 | 13,249 |
| 2026-07-31 | 1,365.00 | 1,455.00 | 1,365.00 | 1,425.00 | 1,378.69 | 48,398 |
| 2026-07-30 | 1,370.00 | 1,445.00 | 1,370.00 | 1,420.00 | 1,373.85 | 27,736 |
| 2026-07-29 | 1,380.00 | 1,435.00 | 1,370.00 | 1,420.00 | 1,373.85 | 292,758 |
| 2026-07-28 | 1,385.00 | 1,450.00 | 1,385.00 | 1,400.00 | 1,354.50 | 7,313 |
Page 1 of 22 · 1,266 trading daysOlder →
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.