BRCK Group plc (AIM:BRCK)
London
· Delayed Price · Currency is GBP · Price in GBX 47.00
+0.40 (0.86%)
Mar 6, 2026, 12:37 PM GMT
BRCK Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.60 | 47.60 | 46.60 | 46.60 | 46.60 | -2.31% | 283,961 |
| Mar 4, 2026 | 48.00 | 48.90 | 46.20 | 47.70 | 47.70 | - | 742,547 |
| Mar 3, 2026 | 49.10 | 50.40 | 46.51 | 47.70 | 47.70 | -2.65% | 1,182,463 |
| Mar 2, 2026 | 49.40 | 50.80 | 48.70 | 49.00 | 49.00 | -6.13% | 516,109 |
| Feb 27, 2026 | 52.00 | 52.20 | 49.60 | 52.20 | 52.20 | 3.57% | 761,031 |
| Feb 26, 2026 | 50.80 | 51.00 | 49.50 | 50.40 | 50.40 | -0.40% | 1,145,364 |
| Feb 25, 2026 | 52.00 | 52.40 | 50.40 | 50.60 | 50.60 | -1.17% | 590,017 |
| Feb 24, 2026 | 52.40 | 52.40 | 50.80 | 51.20 | 51.20 | -0.78% | 252,603 |
| Feb 23, 2026 | 50.60 | 51.60 | 50.60 | 51.60 | 51.60 | 1.98% | 442,642 |
| Feb 20, 2026 | 50.20 | 51.60 | 49.81 | 50.60 | 50.60 | 0.80% | 623,571 |
| Feb 19, 2026 | 50.60 | 51.04 | 49.84 | 50.20 | 50.20 | -0.40% | 688,975 |
| Feb 18, 2026 | 50.20 | 50.80 | 50.00 | 50.40 | 50.40 | -0.40% | 614,603 |
| Feb 17, 2026 | 50.00 | 51.20 | 49.76 | 50.60 | 50.60 | 0.80% | 401,212 |
| Feb 16, 2026 | 52.00 | 52.00 | 50.00 | 50.20 | 50.20 | -2.71% | 748,928 |
| Feb 13, 2026 | 51.00 | 52.00 | 50.80 | 51.60 | 51.60 | 0.39% | 725,883 |
| Feb 12, 2026 | 52.00 | 52.00 | 50.60 | 51.40 | 51.40 | -0.77% | 1,490,254 |
| Feb 11, 2026 | 52.00 | 52.60 | 51.60 | 51.80 | 51.80 | -0.38% | 925,599 |
| Feb 10, 2026 | 53.60 | 52.60 | 51.80 | 52.00 | 52.00 | -0.76% | 735,863 |
| Feb 9, 2026 | 52.20 | 53.60 | 51.68 | 52.40 | 52.40 | - | 568,156 |
| Feb 6, 2026 | 52.60 | 53.21 | 51.80 | 52.40 | 52.40 | -0.38% | 292,789 |
| Feb 5, 2026 | 53.60 | 53.80 | 52.40 | 52.60 | 52.60 | -0.75% | 688,110 |
| Feb 4, 2026 | 52.40 | 53.74 | 51.60 | 53.00 | 53.00 | 2.71% | 270,595 |
| Feb 3, 2026 | 53.20 | 54.20 | 51.60 | 51.60 | 51.60 | -1.90% | 566,742 |
| Feb 2, 2026 | 54.40 | 53.60 | 52.40 | 52.60 | 52.60 | -3.66% | 442,808 |
| Jan 30, 2026 | 54.00 | 55.60 | 52.60 | 54.60 | 54.60 | 1.49% | 470,368 |
| Jan 29, 2026 | 55.00 | 54.60 | 53.80 | 53.80 | 53.80 | -0.37% | 585,373 |
| Jan 28, 2026 | 53.60 | 55.40 | 53.20 | 54.00 | 54.00 | 0.37% | 954,673 |
| Jan 27, 2026 | 53.00 | 54.40 | 52.80 | 53.80 | 53.80 | 1.13% | 366,315 |
| Jan 26, 2026 | 55.00 | 55.40 | 52.95 | 53.20 | 53.20 | -1.48% | 932,320 |
| Jan 23, 2026 | 52.00 | 55.45 | 51.58 | 54.00 | 54.00 | 3.85% | 2,110,674 |
| Jan 22, 2026 | 52.60 | 53.80 | 52.00 | 52.00 | 52.00 | -1.89% | 435,940 |
| Jan 21, 2026 | 53.00 | 55.20 | 52.20 | 53.00 | 51.88 | 0.38% | 1,050,211 |
| Jan 20, 2026 | 53.60 | 55.00 | 52.20 | 52.80 | 51.68 | -2.94% | 742,295 |
| Jan 19, 2026 | 55.20 | 55.20 | 53.00 | 54.40 | 53.25 | -1.09% | 860,378 |
| Jan 16, 2026 | 54.20 | 55.50 | 53.21 | 55.00 | 53.84 | 1.48% | 357,394 |
| Jan 15, 2026 | 53.60 | 56.00 | 53.00 | 54.20 | 53.05 | 1.50% | 598,293 |
| Jan 14, 2026 | 53.60 | 55.80 | 53.20 | 53.40 | 52.27 | -0.37% | 467,533 |
| Jan 13, 2026 | 55.20 | 55.80 | 53.28 | 53.60 | 52.47 | -1.11% | 538,449 |
| Jan 12, 2026 | 54.40 | 55.80 | 54.20 | 54.20 | 53.05 | 0.37% | 592,452 |
| Jan 9, 2026 | 53.60 | 56.00 | 53.40 | 54.00 | 52.86 | 1.50% | 409,838 |
| Jan 8, 2026 | 53.20 | 54.20 | 53.20 | 53.20 | 52.08 | 0.38% | 221,465 |
| Jan 7, 2026 | 55.00 | 57.80 | 53.00 | 53.00 | 51.88 | -3.64% | 663,280 |
| Jan 6, 2026 | 57.00 | 58.35 | 55.00 | 55.00 | 53.84 | -2.14% | 602,751 |
| Jan 5, 2026 | 57.00 | 57.61 | 55.93 | 56.20 | 55.01 | - | 782,577 |
| Jan 2, 2026 | 57.00 | 59.74 | 55.40 | 56.20 | 55.01 | 0.72% | 683,062 |
| Dec 31, 2025 | 55.00 | 57.00 | 53.35 | 55.80 | 54.62 | 2.57% | 738,131 |
| Dec 30, 2025 | 53.80 | 54.40 | 52.60 | 54.40 | 53.25 | 2.26% | 383,789 |
| Dec 29, 2025 | 52.80 | 54.00 | 52.00 | 53.20 | 52.08 | 0.76% | 229,144 |
| Dec 24, 2025 | 52.80 | 54.80 | 51.80 | 52.80 | 51.68 | 0.76% | 214,633 |
| Dec 23, 2025 | 53.00 | 54.00 | 52.40 | 52.40 | 51.29 | -0.38% | 455,455 |
| Dec 22, 2025 | 53.00 | 55.00 | 52.60 | 52.60 | 51.49 | -0.75% | 332,443 |
| Dec 19, 2025 | 54.40 | 55.00 | 52.81 | 53.00 | 51.88 | -1.85% | 794,165 |
| Dec 18, 2025 | 53.00 | 54.44 | 52.00 | 54.00 | 52.86 | 3.05% | 4,418,978 |
| Dec 17, 2025 | 52.80 | 53.45 | 51.96 | 52.40 | 51.29 | -0.38% | 541,321 |
| Dec 16, 2025 | 53.00 | 53.80 | 52.20 | 52.60 | 51.49 | -1.50% | 374,236 |
| Dec 15, 2025 | 53.00 | 53.60 | 52.00 | 53.40 | 52.27 | -0.74% | 453,539 |
| Dec 12, 2025 | 53.80 | 53.80 | 52.00 | 53.80 | 52.66 | 2.28% | 403,624 |
| Dec 11, 2025 | 52.40 | 53.00 | 51.80 | 52.60 | 51.49 | 0.38% | 538,109 |
| Dec 10, 2025 | 52.40 | 54.00 | 52.00 | 52.40 | 51.29 | - | 317,437 |
| Dec 9, 2025 | 53.00 | 53.80 | 52.35 | 52.40 | 51.29 | -1.50% | 266,104 |
| Dec 8, 2025 | 53.60 | 54.00 | 52.80 | 53.20 | 52.08 | -1.48% | 451,455 |
| Dec 5, 2025 | 53.40 | 54.00 | 52.48 | 54.00 | 52.86 | 1.12% | 373,716 |
| Dec 4, 2025 | 51.60 | 53.40 | 51.40 | 53.40 | 52.27 | 3.49% | 1,698,106 |
| Dec 3, 2025 | 52.40 | 53.80 | 51.40 | 51.60 | 50.51 | -1.90% | 582,883 |
| Dec 2, 2025 | 53.80 | 55.00 | 52.40 | 52.60 | 51.49 | -2.59% | 531,582 |
| Dec 1, 2025 | 53.80 | 54.80 | 53.60 | 54.00 | 52.86 | -0.37% | 749,084 |
| Nov 28, 2025 | 53.60 | 54.20 | 53.00 | 54.20 | 53.05 | 1.12% | 656,505 |
| Nov 27, 2025 | 54.00 | 54.00 | 52.32 | 53.60 | 52.47 | 1.90% | 789,812 |
| Nov 26, 2025 | 52.80 | 53.80 | 52.40 | 52.60 | 51.49 | - | 986,681 |
| Nov 25, 2025 | 52.00 | 53.00 | 51.55 | 52.60 | 51.49 | 1.54% | 2,073,985 |
| Nov 24, 2025 | 52.00 | 53.80 | 50.60 | 51.80 | 50.71 | -0.38% | 494,150 |
| Nov 21, 2025 | 51.20 | 53.40 | 50.20 | 52.00 | 50.90 | 1.17% | 761,219 |
| Nov 20, 2025 | 51.60 | 52.08 | 51.13 | 51.40 | 50.31 | - | 360,879 |
| Nov 19, 2025 | 52.20 | 52.40 | 50.60 | 51.40 | 50.31 | -1.91% | 809,750 |
| Nov 18, 2025 | 51.40 | 53.40 | 51.00 | 52.40 | 51.29 | 0.77% | 304,277 |
| Nov 17, 2025 | 52.00 | 53.40 | 50.20 | 52.00 | 50.90 | -1.14% | 1,651,058 |
| Nov 14, 2025 | 52.00 | 53.00 | 50.60 | 52.60 | 51.49 | 0.38% | 829,886 |
| Nov 13, 2025 | 52.60 | 53.40 | 51.96 | 52.40 | 51.29 | -0.76% | 201,200 |
| Nov 12, 2025 | 54.60 | 54.60 | 52.60 | 52.80 | 51.68 | -1.86% | 652,555 |
| Nov 11, 2025 | 54.20 | 54.20 | 53.35 | 53.80 | 52.66 | 0.75% | 292,674 |
| Nov 10, 2025 | 53.40 | 54.20 | 52.60 | 53.40 | 52.27 | 4.30% | 313,536 |
| Nov 7, 2025 | 53.00 | 53.60 | 51.20 | 51.20 | 50.12 | -1.54% | 2,206,982 |
| Nov 6, 2025 | 54.00 | 56.80 | 50.72 | 52.00 | 50.90 | -3.70% | 572,683 |
| Nov 5, 2025 | 56.80 | 56.80 | 53.80 | 54.00 | 52.86 | - | 293,310 |
| Nov 4, 2025 | 58.00 | 58.00 | 53.60 | 54.00 | 52.86 | -2.88% | 505,692 |
| Nov 3, 2025 | 58.00 | 58.00 | 55.60 | 55.60 | 54.43 | -0.71% | 819,759 |
| Oct 31, 2025 | 56.60 | 57.00 | 55.80 | 56.00 | 54.82 | - | 433,493 |
| Oct 30, 2025 | 57.00 | 57.80 | 56.00 | 56.00 | 54.82 | -0.71% | 570,442 |
| Oct 29, 2025 | 57.00 | 57.00 | 56.00 | 56.40 | 55.21 | 0.36% | 1,037,985 |
| Oct 28, 2025 | 57.40 | 57.80 | 56.00 | 56.20 | 55.01 | -1.06% | 818,227 |
| Oct 27, 2025 | 56.40 | 57.80 | 56.20 | 56.80 | 55.60 | -1.05% | 662,669 |
| Oct 24, 2025 | 57.80 | 57.80 | 55.20 | 57.40 | 56.19 | 3.99% | 267,608 |
| Oct 23, 2025 | 56.00 | 58.00 | 54.60 | 55.20 | 54.03 | 0.36% | 225,372 |
| Oct 22, 2025 | 55.60 | 57.04 | 54.24 | 55.00 | 53.84 | 0.36% | 975,842 |
| Oct 21, 2025 | 53.60 | 55.42 | 52.34 | 54.80 | 53.64 | 2.62% | 817,929 |
| Oct 20, 2025 | 53.40 | 54.00 | 52.80 | 53.40 | 52.27 | -1.11% | 187,571 |
| Oct 17, 2025 | 53.00 | 54.00 | 52.21 | 54.00 | 52.86 | 0.75% | 408,975 |
| Oct 16, 2025 | 53.40 | 55.00 | 52.24 | 53.60 | 52.47 | 0.75% | 321,023 |
| Oct 15, 2025 | 54.00 | 55.20 | 53.20 | 53.20 | 52.08 | -1.48% | 523,996 |
| Oct 14, 2025 | 55.00 | 57.20 | 53.91 | 54.00 | 52.86 | -1.82% | 417,738 |