Brooks Macdonald Group plc (LON:BRK)
London
· Delayed Price · Currency is GBP · Price in GBX 1,525.00
-50.00 (-3.17%)
At close: Mar 9, 2026
Brooks Macdonald Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,567.00 | 1,615.00 | 1,525.00 | 1,537.10 | - | -2.41% | 3,820 |
| Mar 6, 2026 | 1,550.00 | 1,635.00 | 1,550.00 | 1,575.00 | 1,575.00 | 1.61% | 2,134 |
| Mar 5, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.21% | 105,519 |
| Mar 4, 2026 | 1,595.00 | 1,590.00 | 1,560.00 | 1,585.00 | 1,585.00 | 1.60% | 10,212 |
| Mar 3, 2026 | 1,590.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.70% | 13,300 |
| Mar 2, 2026 | 1,600.00 | 1,650.00 | 1,560.00 | 1,620.00 | 1,620.00 | -2.41% | 8,643 |
| Feb 27, 2026 | 1,645.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,660.00 | 2.79% | 6,128 |
| Feb 26, 2026 | 1,645.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.22% | 5,526 |
| Feb 25, 2026 | 1,645.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,635.00 | 1.24% | 10,107 |
| Feb 24, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,615.00 | 1,615.00 | -3.29% | 23,240 |
| Feb 23, 2026 | 1,670.00 | 1,670.00 | 1,635.00 | 1,670.00 | 1,670.00 | 0.91% | 11,879 |
| Feb 20, 2026 | 1,640.00 | 1,700.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.90% | 1,618 |
| Feb 19, 2026 | 1,645.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,670.00 | - | 16,473 |
| Feb 18, 2026 | 1,670.00 | 1,700.00 | 1,654.00 | 1,670.00 | 1,670.00 | -0.60% | 2,597 |
| Feb 17, 2026 | 1,652.00 | 1,685.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.20% | 7,712 |
| Feb 16, 2026 | 1,680.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,660.00 | -0.90% | 18,492 |
| Feb 13, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,675.00 | -0.89% | 13,116 |
| Feb 12, 2026 | 1,690.00 | 1,700.00 | 1,620.00 | 1,690.00 | 1,690.00 | 0.30% | 20,378 |
| Feb 11, 2026 | 1,635.00 | 1,692.67 | 1,630.00 | 1,685.00 | 1,685.00 | -0.30% | 12,116 |
| Feb 10, 2026 | 1,660.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,690.00 | -0.59% | 18,085 |
| Feb 9, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,700.00 | 2.41% | 9,841 |
| Feb 6, 2026 | 1,620.00 | 1,660.00 | 1,619.25 | 1,660.00 | 1,660.00 | 1.53% | 164,684 |
| Feb 5, 2026 | 1,605.00 | 1,660.00 | 1,600.00 | 1,635.00 | 1,635.00 | 0.31% | 144,176 |
| Feb 4, 2026 | 1,630.00 | 1,655.00 | 1,605.00 | 1,630.00 | 1,630.00 | -1.81% | 1,397 |
| Feb 3, 2026 | 1,620.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,660.00 | 1.84% | 5,992 |
| Feb 2, 2026 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 299 |
| Jan 30, 2026 | 1,640.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 2,223 |
| Jan 29, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.62% | 4,978 |
| Jan 28, 2026 | 1,650.00 | 1,650.00 | 1,615.00 | 1,620.00 | 1,620.00 | -1.82% | 9,844 |
| Jan 27, 2026 | 1,620.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.61% | 5,298 |
| Jan 26, 2026 | 1,650.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 480 |
| Jan 23, 2026 | 1,620.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.61% | 5,567 |
| Jan 22, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | - | 21,315 |
| Jan 21, 2026 | 1,628.64 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 28,063 |
| Jan 20, 2026 | 1,660.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,640.00 | -1.20% | 14,251 |
| Jan 19, 2026 | 1,625.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,660.00 | -0.90% | 427 |
| Jan 16, 2026 | 1,645.00 | 1,675.00 | 1,655.00 | 1,675.00 | 1,675.00 | 1.82% | 31,037 |
| Jan 15, 2026 | 1,635.00 | 1,650.20 | 1,625.00 | 1,645.00 | 1,645.00 | 1.54% | 70,412 |
| Jan 14, 2026 | 1,630.00 | 1,630.00 | 1,611.25 | 1,620.00 | 1,620.00 | - | 9,913 |
| Jan 13, 2026 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 1.25% | 599 |
| Jan 12, 2026 | 1,630.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.44% | 3,049 |
| Jan 9, 2026 | 1,620.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,640.00 | 0.92% | 13,664 |
| Jan 8, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1.56% | 5,085 |
| Jan 7, 2026 | 1,640.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,600.00 | -2.44% | 30,186 |
| Jan 6, 2026 | 1,615.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,640.00 | 3.80% | 22,817 |
| Jan 5, 2026 | 1,645.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.95% | 2,709 |
| Jan 2, 2026 | 1,640.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 2.02% | 1,382 |
| Dec 31, 2025 | 1,580.00 | 1,625.00 | 1,580.00 | 1,612.50 | 1,612.50 | 2.06% | 124,025 |
| Dec 30, 2025 | 1,580.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.32% | 599 |
| Dec 29, 2025 | 1,630.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 859 |
| Dec 24, 2025 | 1,575.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 1,633 |
| Dec 23, 2025 | 1,605.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.94% | 6,731 |
| Dec 22, 2025 | 1,580.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.55% | 11,138 |
| Dec 19, 2025 | 1,610.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.92% | 38,418 |
| Dec 18, 2025 | 1,580.00 | 1,640.00 | 1,580.00 | 1,630.00 | 1,630.00 | 1.24% | 17,427 |
| Dec 17, 2025 | 1,625.00 | 1,640.00 | 1,580.00 | 1,610.00 | 1,610.00 | -1.23% | 23,505 |
| Dec 16, 2025 | 1,630.00 | 1,635.00 | 1,580.00 | 1,630.00 | 1,630.00 | 1.24% | 47,653 |
| Dec 15, 2025 | 1,630.00 | 1,635.00 | 1,585.00 | 1,610.00 | 1,610.00 | -0.62% | 6,683 |
| Dec 12, 2025 | 1,635.00 | 1,635.00 | 1,580.00 | 1,620.00 | 1,620.00 | -1.22% | 623 |
| Dec 11, 2025 | 1,635.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,640.00 | 1.23% | 3,369 |
| Dec 10, 2025 | 1,614.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.93% | 1,326 |
| Dec 9, 2025 | 1,640.00 | 1,640.47 | 1,580.00 | 1,605.00 | 1,605.00 | -2.43% | 42,417 |
| Dec 8, 2025 | 1,657.58 | 1,660.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.61% | 875 |
| Dec 5, 2025 | 1,640.00 | 1,680.00 | 1,610.00 | 1,635.00 | 1,635.00 | -0.91% | 20,860 |
| Dec 4, 2025 | 1,641.51 | 1,680.00 | 1,610.00 | 1,650.00 | 1,650.00 | -2.08% | 11,237 |
| Dec 3, 2025 | 1,680.00 | 1,685.00 | 1,635.00 | 1,685.00 | 1,685.00 | - | 1,709 |
| Dec 2, 2025 | 1,625.00 | 1,685.00 | 1,625.00 | 1,685.00 | 1,685.00 | 1.81% | 8,401 |
| Dec 1, 2025 | 1,645.00 | 1,680.00 | 1,625.00 | 1,655.00 | 1,655.00 | -1.78% | 301,929 |
| Nov 28, 2025 | 1,650.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,685.00 | 2.74% | 646 |
| Nov 27, 2025 | 1,620.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.92% | 7,516 |
| Nov 26, 2025 | 1,650.00 | 1,650.00 | 1,606.00 | 1,625.00 | 1,625.00 | 1.88% | 7,993 |
| Nov 25, 2025 | 1,600.00 | 1,615.00 | 1,585.00 | 1,595.00 | 1,595.00 | -2.15% | 9,222 |
| Nov 24, 2025 | 1,665.00 | 1,700.00 | 1,600.00 | 1,630.00 | 1,630.00 | -1.81% | 6,159 |
| Nov 21, 2025 | 1,665.00 | 1,740.00 | 1,657.25 | 1,660.00 | 1,660.00 | -1.78% | 14,439 |
| Nov 20, 2025 | 1,715.00 | 1,740.00 | 1,655.00 | 1,690.00 | 1,690.00 | -0.29% | 178,982 |
| Nov 19, 2025 | 1,700.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.29% | 7,673 |
| Nov 18, 2025 | 1,695.00 | 1,740.00 | 1,660.00 | 1,700.00 | 1,700.00 | -0.87% | 19,536 |
| Nov 17, 2025 | 1,730.00 | 1,740.00 | 1,690.00 | 1,715.00 | 1,715.00 | -2.00% | 7,047 |
| Nov 14, 2025 | 1,680.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,750.00 | 1.16% | 48,458 |
| Nov 13, 2025 | 1,740.00 | 1,740.00 | 1,678.00 | 1,730.00 | 1,730.00 | - | 6,526 |
| Nov 12, 2025 | 1,655.00 | 1,740.00 | 1,650.00 | 1,730.00 | 1,730.00 | 1.47% | 6,373 |
| Nov 11, 2025 | 1,670.00 | 1,705.00 | 1,615.00 | 1,705.00 | 1,705.00 | 1.49% | 10,083 |
| Nov 10, 2025 | 1,670.00 | 1,680.00 | 1,615.00 | 1,680.00 | 1,680.00 | 2.44% | 2,285 |
| Nov 7, 2025 | 1,665.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,640.00 | -2.09% | 815 |
| Nov 6, 2025 | 1,650.00 | 1,705.00 | 1,575.00 | 1,675.00 | 1,675.00 | 2.45% | 14,912 |
| Nov 5, 2025 | 1,665.00 | 1,695.00 | 1,560.00 | 1,635.00 | 1,635.00 | -0.91% | 10,121 |
| Nov 4, 2025 | 1,750.00 | 1,770.00 | 1,650.00 | 1,650.00 | 1,650.00 | -4.35% | 6,620 |
| Nov 3, 2025 | 1,770.00 | 1,780.00 | 1,720.00 | 1,725.00 | 1,725.00 | -1.15% | 2,893 |
| Oct 31, 2025 | 1,720.00 | 1,780.00 | 1,720.00 | 1,745.00 | 1,745.00 | 1.45% | 19,876 |
| Oct 30, 2025 | 1,745.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 5,318 |
| Oct 29, 2025 | 1,770.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.99% | 4,123 |
| Oct 28, 2025 | 1,800.00 | 1,800.00 | 1,725.00 | 1,755.00 | 1,755.00 | -0.85% | 2,833 |
| Oct 27, 2025 | 1,790.00 | 1,800.00 | 1,740.00 | 1,770.00 | 1,770.00 | -1.12% | 3,240 |
| Oct 24, 2025 | 1,800.00 | 1,800.00 | 1,730.00 | 1,790.00 | 1,790.00 | 2.58% | 6,898 |
| Oct 23, 2025 | 1,735.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.57% | 2,622 |
| Oct 22, 2025 | 1,770.00 | 1,775.00 | 1,730.00 | 1,755.00 | 1,755.00 | 1.15% | 13,302 |
| Oct 21, 2025 | 1,740.00 | 1,760.00 | 1,720.00 | 1,735.00 | 1,735.00 | -0.29% | 7,204 |
| Oct 20, 2025 | 1,715.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 1.46% | 4,436 |
| Oct 17, 2025 | 1,745.00 | 1,755.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.72% | 22,110 |
| Oct 16, 2025 | 1,750.00 | 1,760.00 | 1,725.00 | 1,745.00 | 1,745.00 | - | 16,764 |