Brickability Group Plc (AIM:BRCK)
London
· Delayed Price · Currency is GBP · Price in GBX 54.00
+0.60 (1.12%)
At close: Dec 5, 2025
Brickability Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.32 | 53.80 | 52.48 | 52.48 | - | -1.73% | 264,042 |
| Dec 4, 2025 | 51.60 | 53.40 | 51.40 | 53.40 | 53.40 | 3.49% | 1,698,106 |
| Dec 3, 2025 | 53.80 | 52.60 | 51.40 | 51.60 | 51.60 | -1.90% | 567,883 |
| Dec 2, 2025 | 53.80 | 55.00 | 52.40 | 52.60 | 52.60 | -2.59% | 531,582 |
| Dec 1, 2025 | 53.80 | 54.80 | 53.60 | 54.00 | 54.00 | -0.37% | 749,083 |
| Nov 28, 2025 | 53.60 | 54.20 | 53.00 | 54.20 | 54.20 | 1.12% | 656,505 |
| Nov 27, 2025 | 54.00 | 54.00 | 52.32 | 53.60 | 53.60 | 1.90% | 789,812 |
| Nov 26, 2025 | 52.80 | 53.80 | 52.40 | 52.60 | 52.60 | - | 986,681 |
| Nov 25, 2025 | 52.00 | 52.60 | 51.60 | 52.60 | 52.60 | 1.54% | 1,676,691 |
| Nov 24, 2025 | 52.00 | 53.80 | 50.60 | 51.80 | 51.80 | -0.38% | 494,150 |
| Nov 21, 2025 | 51.20 | 53.40 | 50.20 | 52.00 | 52.00 | 1.17% | 611,219 |
| Nov 20, 2025 | 51.60 | 52.08 | 51.13 | 51.40 | 51.40 | - | 360,879 |
| Nov 19, 2025 | 52.20 | 52.40 | 50.60 | 51.40 | 51.40 | -1.91% | 809,750 |
| Nov 18, 2025 | 51.40 | 53.40 | 51.00 | 52.40 | 52.40 | 0.77% | 304,277 |
| Nov 17, 2025 | 52.00 | 53.40 | 50.20 | 52.00 | 52.00 | -1.14% | 1,651,058 |
| Nov 14, 2025 | 52.00 | 53.00 | 50.60 | 52.60 | 52.60 | 0.38% | 829,886 |
| Nov 13, 2025 | 52.60 | 53.40 | 51.96 | 52.40 | 52.40 | -0.76% | 201,200 |
| Nov 12, 2025 | 54.60 | 54.60 | 52.60 | 52.80 | 52.80 | -1.86% | 652,555 |
| Nov 11, 2025 | 54.20 | 54.20 | 53.35 | 53.80 | 53.80 | 0.75% | 292,674 |
| Nov 10, 2025 | 53.40 | 54.20 | 52.60 | 53.40 | 53.40 | 4.30% | 313,536 |
| Nov 7, 2025 | 53.00 | 53.60 | 51.20 | 51.20 | 51.20 | -1.54% | 2,206,982 |
| Nov 6, 2025 | 54.00 | 56.80 | 50.72 | 52.00 | 52.00 | -3.70% | 572,683 |
| Nov 5, 2025 | 56.80 | 56.80 | 53.80 | 54.00 | 54.00 | - | 293,310 |
| Nov 4, 2025 | 58.00 | 58.00 | 53.60 | 54.00 | 54.00 | -2.88% | 505,692 |
| Nov 3, 2025 | 58.00 | 58.00 | 55.60 | 55.60 | 55.60 | -0.71% | 819,759 |
| Oct 31, 2025 | 56.60 | 57.00 | 55.80 | 56.00 | 56.00 | - | 433,493 |
| Oct 30, 2025 | 57.00 | 57.80 | 56.00 | 56.00 | 56.00 | -0.71% | 570,442 |
| Oct 29, 2025 | 57.00 | 57.00 | 56.00 | 56.40 | 56.40 | 0.36% | 1,037,985 |
| Oct 28, 2025 | 57.40 | 57.80 | 56.00 | 56.20 | 56.20 | -1.06% | 818,227 |
| Oct 27, 2025 | 56.40 | 57.80 | 56.20 | 56.80 | 56.80 | -1.05% | 662,669 |
| Oct 24, 2025 | 57.80 | 57.80 | 55.20 | 57.40 | 57.40 | 3.99% | 267,608 |
| Oct 23, 2025 | 56.00 | 58.00 | 54.60 | 55.20 | 55.20 | 0.36% | 225,372 |
| Oct 22, 2025 | 55.60 | 57.04 | 54.24 | 55.00 | 55.00 | 0.36% | 975,842 |
| Oct 21, 2025 | 53.60 | 55.42 | 52.34 | 54.80 | 54.80 | 2.62% | 817,929 |
| Oct 20, 2025 | 53.40 | 54.00 | 52.80 | 53.40 | 53.40 | -1.11% | 187,571 |
| Oct 17, 2025 | 53.00 | 54.00 | 52.21 | 54.00 | 54.00 | 0.75% | 408,975 |
| Oct 16, 2025 | 53.40 | 55.00 | 52.24 | 53.60 | 53.60 | 0.75% | 321,023 |
| Oct 15, 2025 | 54.00 | 55.20 | 53.20 | 53.20 | 53.20 | -1.48% | 523,996 |
| Oct 14, 2025 | 55.00 | 57.20 | 53.91 | 54.00 | 54.00 | -1.82% | 417,738 |
| Oct 13, 2025 | 56.00 | 57.40 | 54.40 | 55.00 | 55.00 | -0.36% | 288,625 |
| Oct 10, 2025 | 57.20 | 59.80 | 55.20 | 55.20 | 55.20 | -3.83% | 679,061 |
| Oct 9, 2025 | 59.00 | 60.00 | 57.20 | 57.40 | 57.40 | -2.71% | 960,648 |
| Oct 8, 2025 | 59.00 | 59.80 | 57.80 | 59.00 | 59.00 | 1.72% | 847,105 |
| Oct 7, 2025 | 57.80 | 58.60 | 56.98 | 58.00 | 58.00 | 2.11% | 465,120 |
| Oct 6, 2025 | 59.00 | 59.60 | 56.47 | 56.80 | 56.80 | -1.39% | 380,377 |
| Oct 3, 2025 | 58.00 | 58.80 | 57.11 | 57.60 | 57.60 | 1.05% | 230,216 |
| Oct 2, 2025 | 58.20 | 59.80 | 57.00 | 57.00 | 57.00 | -2.73% | 787,787 |
| Oct 1, 2025 | 58.40 | 60.00 | 58.20 | 58.60 | 58.60 | - | 386,037 |
| Sep 30, 2025 | 58.20 | 59.40 | 58.20 | 58.60 | 58.60 | 0.69% | 1,939,651 |
| Sep 29, 2025 | 57.40 | 59.00 | 57.40 | 58.20 | 58.20 | 1.39% | 589,225 |
| Sep 26, 2025 | 59.00 | 59.00 | 57.30 | 57.40 | 57.40 | -0.35% | 791,657 |
| Sep 25, 2025 | 57.20 | 59.00 | 56.97 | 57.60 | 57.60 | 1.41% | 1,418,240 |
| Sep 24, 2025 | 56.60 | 59.00 | 56.40 | 56.80 | 56.80 | - | 1,057,523 |
| Sep 23, 2025 | 57.20 | 58.80 | 55.25 | 56.80 | 56.80 | 1.07% | 448,891 |
| Sep 22, 2025 | 56.00 | 58.28 | 55.20 | 56.20 | 56.20 | 1.08% | 319,000 |
| Sep 19, 2025 | 56.60 | 59.00 | 55.60 | 55.60 | 55.60 | -2.46% | 3,918,704 |
| Sep 18, 2025 | 56.80 | 58.80 | 56.20 | 57.00 | 57.00 | -0.70% | 358,459 |
| Sep 17, 2025 | 56.60 | 58.11 | 56.30 | 57.40 | 57.40 | 2.50% | 552,741 |
| Sep 16, 2025 | 54.60 | 57.40 | 53.60 | 56.00 | 56.00 | 4.48% | 1,136,326 |
| Sep 15, 2025 | 53.60 | 54.80 | 53.20 | 53.60 | 53.60 | - | 738,990 |
| Sep 12, 2025 | 52.80 | 53.60 | 52.33 | 53.60 | 53.60 | 1.52% | 490,075 |
| Sep 11, 2025 | 54.60 | 55.00 | 51.60 | 52.80 | 52.80 | -1.86% | 1,790,684 |
| Sep 10, 2025 | 54.40 | 55.20 | 53.80 | 53.80 | 53.80 | -1.47% | 242,161 |
| Sep 9, 2025 | 54.00 | 55.20 | 53.50 | 54.60 | 54.60 | 0.37% | 427,696 |
| Sep 8, 2025 | 54.60 | 55.00 | 54.13 | 54.40 | 54.40 | - | 466,605 |
| Sep 5, 2025 | 55.00 | 55.00 | 53.40 | 54.40 | 54.40 | -0.37% | 2,190,625 |
| Sep 4, 2025 | 56.80 | 59.00 | 53.31 | 54.60 | 54.60 | -4.55% | 1,408,088 |
| Sep 3, 2025 | 58.80 | 60.00 | 56.00 | 57.20 | 54.81 | -3.05% | 1,071,563 |
| Sep 2, 2025 | 59.80 | 61.40 | 58.34 | 59.00 | 56.53 | -2.96% | 914,424 |
| Sep 1, 2025 | 60.80 | 61.60 | 59.80 | 60.80 | 58.26 | 0.66% | 987,937 |
| Aug 29, 2025 | 60.00 | 60.90 | 59.80 | 60.40 | 57.88 | 1.34% | 510,769 |
| Aug 28, 2025 | 61.00 | 61.00 | 59.60 | 59.60 | 57.11 | -1.00% | 656,714 |
| Aug 27, 2025 | 60.40 | 61.80 | 59.81 | 60.20 | 57.68 | -0.33% | 329,221 |
| Aug 26, 2025 | 60.80 | 61.40 | 59.00 | 60.40 | 57.88 | -2.58% | 397,436 |
| Aug 22, 2025 | 59.40 | 62.00 | 58.38 | 62.00 | 59.41 | 5.80% | 318,464 |
| Aug 21, 2025 | 58.80 | 59.00 | 57.80 | 58.60 | 56.15 | 0.34% | 1,157,467 |
| Aug 20, 2025 | 58.60 | 59.00 | 58.00 | 58.40 | 55.96 | -0.34% | 500,515 |
| Aug 19, 2025 | 59.00 | 60.00 | 58.40 | 58.60 | 56.15 | -0.34% | 505,053 |
| Aug 18, 2025 | 60.00 | 61.80 | 58.00 | 58.80 | 56.34 | -2.65% | 275,212 |
| Aug 15, 2025 | 61.00 | 61.20 | 59.75 | 60.40 | 57.88 | 0.33% | 454,395 |
| Aug 14, 2025 | 61.00 | 61.80 | 59.60 | 60.20 | 57.68 | -0.99% | 532,938 |
| Aug 13, 2025 | 60.20 | 61.00 | 59.60 | 60.80 | 58.26 | - | 432,006 |
| Aug 12, 2025 | 60.40 | 60.82 | 60.00 | 60.80 | 58.26 | 0.66% | 397,002 |
| Aug 11, 2025 | 60.40 | 61.80 | 59.60 | 60.40 | 57.88 | -1.31% | 238,084 |
| Aug 8, 2025 | 61.00 | 61.80 | 60.60 | 61.20 | 58.64 | 0.33% | 385,990 |
| Aug 7, 2025 | 60.20 | 61.40 | 60.20 | 61.00 | 58.45 | 1.33% | 434,607 |
| Aug 6, 2025 | 61.00 | 61.80 | 59.60 | 60.20 | 57.68 | - | 3,196,360 |
| Aug 5, 2025 | 61.00 | 61.66 | 59.21 | 60.20 | 57.68 | -0.99% | 3,360,150 |
| Aug 4, 2025 | 61.20 | 62.60 | 60.60 | 60.80 | 58.26 | -0.33% | 408,932 |
| Aug 1, 2025 | 62.40 | 63.00 | 60.60 | 61.00 | 58.45 | -2.24% | 689,915 |
| Jul 31, 2025 | 62.00 | 63.60 | 61.40 | 62.40 | 59.79 | - | 316,207 |
| Jul 30, 2025 | 62.00 | 62.40 | 61.00 | 62.40 | 59.79 | 2.30% | 830,788 |
| Jul 29, 2025 | 63.40 | 66.00 | 61.00 | 61.00 | 58.45 | -4.98% | 1,466,292 |
| Jul 28, 2025 | 65.80 | 65.80 | 63.40 | 64.20 | 61.52 | -0.62% | 388,834 |
| Jul 25, 2025 | 64.00 | 66.00 | 64.00 | 64.60 | 61.90 | -0.62% | 183,196 |
| Jul 24, 2025 | 65.00 | 65.60 | 64.20 | 65.00 | 62.28 | 1.25% | 1,061,341 |
| Jul 23, 2025 | 64.20 | 65.40 | 63.00 | 64.20 | 61.52 | -0.93% | 928,253 |
| Jul 22, 2025 | 64.00 | 64.80 | 62.57 | 64.80 | 62.09 | 1.89% | 496,567 |
| Jul 21, 2025 | 65.00 | 65.40 | 63.60 | 63.60 | 60.94 | -2.15% | 463,081 |
| Jul 18, 2025 | 63.80 | 65.00 | 63.40 | 65.00 | 62.28 | 1.88% | 1,900,031 |