BRCK Group plc (AIM:BRCK)
London
· Delayed Price · Currency is GBP · Price in GBX 48.70
+0.35 (0.72%)
Apr 28, 2026, 4:35 PM GMT
BRCK Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.10 | 51.40 | 48.00 | 48.70 | - | 0.72% | 405,108 |
| Apr 27, 2026 | 50.00 | 51.90 | 48.35 | 48.35 | 48.35 | -2.62% | 453,184 |
| Apr 24, 2026 | 50.00 | 52.00 | 48.00 | 49.65 | 49.65 | 2.37% | 1,538,499 |
| Apr 23, 2026 | 52.60 | 53.90 | 43.30 | 48.50 | 48.50 | -7.79% | 1,614,293 |
| Apr 22, 2026 | 55.40 | 55.40 | 52.40 | 52.60 | 52.60 | -1.87% | 418,799 |
| Apr 21, 2026 | 54.60 | 56.70 | 52.44 | 53.60 | 53.60 | 0.19% | 1,144,880 |
| Apr 20, 2026 | 55.40 | 57.00 | 53.50 | 53.50 | 53.50 | -4.46% | 501,094 |
| Apr 17, 2026 | 54.80 | 57.00 | 53.50 | 56.00 | 56.00 | 0.72% | 308,436 |
| Apr 16, 2026 | 56.00 | 56.00 | 54.90 | 55.60 | 55.60 | 0.18% | 335,538 |
| Apr 15, 2026 | 55.00 | 56.30 | 54.51 | 55.50 | 55.50 | 0.91% | 1,232,533 |
| Apr 14, 2026 | 56.00 | 56.40 | 55.00 | 55.00 | 55.00 | -1.79% | 537,390 |
| Apr 13, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 0.36% | 398,103 |
| Apr 10, 2026 | 54.20 | 55.90 | 53.80 | 55.80 | 55.80 | 3.33% | 447,666 |
| Apr 9, 2026 | 55.00 | 55.00 | 53.40 | 54.00 | 54.00 | 0.56% | 843,659 |
| Apr 8, 2026 | 53.00 | 55.80 | 52.40 | 53.70 | 53.70 | 3.27% | 1,498,205 |
| Apr 7, 2026 | 53.00 | 53.00 | 50.70 | 52.00 | 52.00 | -0.76% | 1,711,208 |
| Apr 2, 2026 | 52.00 | 53.32 | 51.00 | 52.40 | 52.40 | -0.38% | 1,119,612 |
| Apr 1, 2026 | 52.00 | 53.20 | 51.00 | 52.60 | 52.60 | 3.54% | 1,665,742 |
| Mar 31, 2026 | 58.20 | 58.20 | 49.80 | 50.80 | 50.80 | 23.90% | 4,016,681 |
| Mar 30, 2026 | 40.00 | 42.00 | 39.41 | 41.00 | 41.00 | 1.23% | 745,835 |
| Mar 27, 2026 | 40.70 | 43.00 | 39.90 | 40.50 | 40.50 | -1.22% | 461,912 |
| Mar 26, 2026 | 43.10 | 43.10 | 40.60 | 41.00 | 41.00 | -0.73% | 641,323 |
| Mar 25, 2026 | 42.00 | 43.00 | 41.00 | 41.30 | 41.30 | 0.73% | 365,864 |
| Mar 24, 2026 | 43.70 | 43.50 | 40.80 | 41.00 | 41.00 | -2.38% | 504,287 |
| Mar 23, 2026 | 41.90 | 43.30 | 39.50 | 42.00 | 42.00 | - | 875,093 |
| Mar 20, 2026 | 44.00 | 45.50 | 42.00 | 42.00 | 42.00 | -4.55% | 429,017 |
| Mar 19, 2026 | 44.90 | 45.13 | 43.25 | 44.00 | 44.00 | -3.30% | 506,955 |
| Mar 18, 2026 | 44.10 | 45.50 | 43.70 | 45.50 | 45.50 | 2.25% | 420,251 |
| Mar 17, 2026 | 44.00 | 45.80 | 43.10 | 44.50 | 44.50 | 0.45% | 726,006 |
| Mar 16, 2026 | 44.00 | 45.70 | 43.00 | 44.30 | 44.30 | 1.61% | 441,474 |
| Mar 13, 2026 | 43.20 | 45.90 | 43.20 | 43.60 | 43.60 | - | 177,943 |
| Mar 12, 2026 | 45.10 | 46.90 | 43.50 | 43.60 | 43.60 | -2.02% | 629,321 |
| Mar 11, 2026 | 45.60 | 47.00 | 44.50 | 44.50 | 44.50 | -2.84% | 380,295 |
| Mar 10, 2026 | 46.00 | 47.00 | 45.60 | 45.80 | 45.80 | 1.10% | 624,454 |
| Mar 9, 2026 | 46.10 | 48.00 | 44.59 | 45.30 | 45.30 | -1.74% | 636,981 |
| Mar 6, 2026 | 46.60 | 48.90 | 46.10 | 46.10 | 46.10 | -1.07% | 543,798 |
| Mar 5, 2026 | 47.60 | 47.80 | 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 | 52.20 | 48.70 | 49.00 | 49.00 | -6.13% | 732,753 |
| Feb 27, 2026 | 52.00 | 52.20 | 49.60 | 52.20 | 52.20 | 3.57% | 761,031 |
| Feb 26, 2026 | 51.00 | 52.60 | 49.50 | 50.40 | 50.40 | -0.40% | 1,145,365 |
| 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 | 52.60 | 50.40 | 51.60 | 51.60 | 1.98% | 508,291 |
| 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 | 50.40 | 52.00 | 49.89 | 50.40 | 50.40 | -0.40% | 614,602 |
| Feb 17, 2026 | 50.00 | 51.20 | 49.76 | 50.60 | 50.60 | 0.80% | 401,212 |
| Feb 16, 2026 | 52.00 | 53.00 | 49.19 | 50.20 | 50.20 | -2.71% | 748,927 |
| Feb 13, 2026 | 51.00 | 52.00 | 50.80 | 51.60 | 51.60 | 0.39% | 725,883 |
| Feb 12, 2026 | 52.00 | 52.20 | 50.60 | 51.40 | 51.40 | -0.77% | 2,108,932 |
| Feb 11, 2026 | 52.00 | 52.60 | 51.60 | 51.80 | 51.80 | -0.38% | 925,599 |
| Feb 10, 2026 | 52.60 | 53.60 | 51.80 | 52.00 | 52.00 | -0.76% | 735,865 |
| 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 | 53.20 | 54.60 | 52.20 | 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 | 54.40 | 55.00 | 53.80 | 53.80 | 53.80 | -0.37% | 585,372 |
| 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 |