Brooks Macdonald Group plc (LON:BRK)
London
· Delayed Price · Currency is GBP · Price in GBX 1,395.00
-55.00 (-3.79%)
Apr 28, 2026, 4:35 PM GMT
Brooks Macdonald Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,365.00 | 1,450.00 | 1,365.00 | 1,395.00 | 1,395.00 | -3.79% | 1,144 |
| Apr 27, 2026 | 1,365.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,450.00 | - | 71 |
| Apr 24, 2026 | 1,355.00 | 1,450.00 | 1,355.00 | 1,450.00 | 1,450.00 | 3.20% | 11,620 |
| Apr 23, 2026 | 1,405.00 | 1,450.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.40% | 47,527 |
| Apr 22, 2026 | 1,450.00 | 1,450.00 | 1,413.03 | 1,425.00 | 1,425.00 | -1.72% | 8,515 |
| Apr 21, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 3,401 |
| Apr 20, 2026 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 2,053 |
| Apr 17, 2026 | 1,410.00 | 1,495.00 | 1,410.00 | 1,450.00 | 1,450.00 | 1.40% | 37,062 |
| Apr 16, 2026 | 1,480.00 | 1,495.00 | 1,411.84 | 1,430.00 | 1,430.00 | 2.14% | 4,725 |
| Apr 15, 2026 | 1,440.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 12,041 |
| Apr 14, 2026 | 1,450.00 | 1,470.00 | 1,419.30 | 1,440.00 | 1,440.00 | -0.69% | 18,549 |
| Apr 13, 2026 | 1,361.71 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 3.57% | 4,291 |
| Apr 10, 2026 | 1,420.00 | 1,420.00 | 1,355.00 | 1,400.00 | 1,400.00 | -2.10% | 24,617 |
| Apr 9, 2026 | 1,420.00 | 1,430.00 | 1,354.01 | 1,430.00 | 1,430.00 | 0.70% | 56,367 |
| Apr 8, 2026 | 1,400.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 4.41% | 56,816 |
| Apr 7, 2026 | 1,360.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.37% | 11,130 |
| Apr 2, 2026 | 1,350.00 | 1,420.00 | 1,340.00 | 1,365.00 | 1,365.00 | 0.37% | 18,364 |
| Apr 1, 2026 | 1,370.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1.12% | 26,945 |
| Mar 31, 2026 | 1,325.00 | 1,395.00 | 1,325.00 | 1,345.00 | 1,345.00 | -2.18% | 20,254 |
| Mar 30, 2026 | 1,350.44 | 1,385.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.10% | 5,524 |
| Mar 27, 2026 | 1,385.00 | 1,400.00 | 1,351.00 | 1,360.00 | 1,360.00 | -1.45% | 10,971 |
| Mar 26, 2026 | 1,400.00 | 1,406.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 1,948 |
| Mar 25, 2026 | 1,407.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1.08% | 62,108 |
| Mar 24, 2026 | 1,420.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,385.00 | -1.07% | 13,276 |
| Mar 23, 2026 | 1,350.00 | 1,420.00 | 1,350.00 | 1,400.00 | 1,400.00 | -1.75% | 8,912 |
| Mar 20, 2026 | 1,427.50 | 1,425.00 | 1,375.00 | 1,425.00 | 1,425.00 | 2.15% | 29,707 |
| Mar 19, 2026 | 1,470.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.76% | 17,130 |
| Mar 18, 2026 | 1,460.00 | 1,495.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 9,427 |
| Mar 17, 2026 | 1,490.00 | 1,495.00 | 1,441.80 | 1,445.00 | 1,445.00 | -1.03% | 417 |
| Mar 16, 2026 | 1,450.00 | 1,510.00 | 1,435.00 | 1,460.00 | 1,460.00 | 0.69% | 8,173 |
| Mar 13, 2026 | 1,470.00 | 1,530.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 46,915 |
| Mar 12, 2026 | 1,475.00 | 1,515.00 | 1,451.75 | 1,465.00 | 1,465.00 | -2.66% | 15,987 |
| Mar 11, 2026 | 1,510.00 | 1,564.80 | 1,505.00 | 1,505.00 | 1,474.00 | -4.14% | 9,571 |
| Mar 10, 2026 | 1,500.00 | 1,575.00 | 1,500.00 | 1,570.00 | 1,537.66 | 2.95% | 5,516 |
| Mar 9, 2026 | 1,615.00 | 1,615.00 | 1,525.00 | 1,525.00 | 1,493.59 | -3.17% | 49,639 |
| Mar 6, 2026 | 1,550.00 | 1,635.00 | 1,550.00 | 1,575.00 | 1,542.56 | 1.61% | 2,134 |
| Mar 5, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,518.07 | -2.21% | 105,519 |
| Mar 4, 2026 | 1,570.00 | 1,610.00 | 1,560.00 | 1,585.00 | 1,552.35 | 1.60% | 10,213 |
| Mar 3, 2026 | 1,590.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,527.87 | -3.70% | 13,300 |
| Mar 2, 2026 | 1,600.00 | 1,650.00 | 1,560.00 | 1,620.00 | 1,586.63 | -2.41% | 8,643 |
| Feb 27, 2026 | 1,645.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,625.81 | 2.79% | 6,128 |
| Feb 26, 2026 | 1,645.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,581.73 | -1.22% | 5,664 |
| Feb 25, 2026 | 1,645.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,601.32 | 1.24% | 10,107 |
| Feb 24, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,615.00 | 1,581.73 | -3.29% | 23,240 |
| Feb 23, 2026 | 1,670.00 | 1,700.00 | 1,625.00 | 1,670.00 | 1,635.60 | 0.91% | 11,879 |
| Feb 20, 2026 | 1,640.00 | 1,700.00 | 1,640.00 | 1,655.00 | 1,620.91 | -0.90% | 1,618 |
| Feb 19, 2026 | 1,645.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,635.60 | - | 16,473 |
| Feb 18, 2026 | 1,670.00 | 1,700.00 | 1,654.00 | 1,670.00 | 1,635.60 | -0.60% | 2,597 |
| Feb 17, 2026 | 1,685.00 | 1,690.00 | 1,641.92 | 1,680.00 | 1,645.40 | 1.20% | 14,805 |
| Feb 16, 2026 | 1,680.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,625.81 | -0.90% | 18,492 |
| Feb 13, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,640.50 | -0.89% | 13,116 |
| Feb 12, 2026 | 1,690.00 | 1,700.00 | 1,620.00 | 1,690.00 | 1,655.19 | 0.30% | 20,378 |
| Feb 11, 2026 | 1,635.00 | 1,692.67 | 1,630.00 | 1,685.00 | 1,650.29 | -0.30% | 12,116 |
| Feb 10, 2026 | 1,660.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,655.19 | -0.59% | 18,085 |
| Feb 9, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,664.98 | 2.41% | 9,841 |
| Feb 6, 2026 | 1,620.00 | 1,660.00 | 1,619.25 | 1,660.00 | 1,625.81 | 1.53% | 164,684 |
| Feb 5, 2026 | 1,605.00 | 1,660.00 | 1,600.00 | 1,635.00 | 1,601.32 | 0.31% | 144,176 |
| Feb 4, 2026 | 1,630.00 | 1,655.00 | 1,605.00 | 1,630.00 | 1,596.43 | -1.81% | 1,397 |
| Feb 3, 2026 | 1,620.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,625.81 | 1.84% | 5,993 |
| Feb 2, 2026 | 1,600.00 | 1,655.00 | 1,600.00 | 1,630.00 | 1,596.43 | 1.88% | 300 |
| Jan 30, 2026 | 1,640.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,567.04 | -0.62% | 2,223 |
| Jan 29, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,576.84 | -0.62% | 4,978 |
| Jan 28, 2026 | 1,650.00 | 1,660.00 | 1,605.50 | 1,620.00 | 1,586.63 | -1.82% | 14,427 |
| Jan 27, 2026 | 1,620.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,616.01 | 0.61% | 5,298 |
| Jan 26, 2026 | 1,650.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,606.22 | - | 480 |
| Jan 23, 2026 | 1,620.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,606.22 | -0.61% | 5,567 |
| Jan 22, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,616.01 | - | 21,315 |
| Jan 21, 2026 | 1,650.00 | 1,660.00 | 1,628.64 | 1,650.00 | 1,616.01 | 0.61% | 28,063 |
| Jan 20, 2026 | 1,660.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,606.22 | -1.20% | 14,251 |
| Jan 19, 2026 | 1,625.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,625.81 | -0.90% | 427 |
| Jan 16, 2026 | 1,655.00 | 1,675.00 | 1,630.00 | 1,675.00 | 1,640.50 | 1.82% | 31,038 |
| Jan 15, 2026 | 1,635.00 | 1,650.20 | 1,625.00 | 1,645.00 | 1,611.12 | 1.54% | 70,412 |
| Jan 14, 2026 | 1,630.00 | 1,630.00 | 1,611.25 | 1,620.00 | 1,586.63 | - | 9,913 |
| Jan 13, 2026 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,586.63 | 1.25% | 599 |
| Jan 12, 2026 | 1,630.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,567.04 | -2.44% | 3,049 |
| Jan 9, 2026 | 1,620.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,606.22 | 0.92% | 13,664 |
| Jan 8, 2026 | 1,625.00 | 1,645.00 | 1,609.36 | 1,625.00 | 1,591.53 | 1.56% | 5,085 |
| Jan 7, 2026 | 1,640.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,567.04 | -2.44% | 30,186 |
| Jan 6, 2026 | 1,615.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,606.22 | 3.80% | 22,817 |
| Jan 5, 2026 | 1,645.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,547.46 | -3.95% | 2,709 |
| Jan 2, 2026 | 1,645.00 | 1,645.00 | 1,585.00 | 1,645.00 | 1,611.12 | 2.02% | 1,382 |
| Dec 31, 2025 | 1,580.00 | 1,625.00 | 1,580.00 | 1,612.50 | 1,579.29 | 2.06% | 124,025 |
| Dec 30, 2025 | 1,580.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,547.46 | 0.32% | 599 |
| Dec 29, 2025 | 1,630.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,542.56 | - | 859 |
| Dec 24, 2025 | 1,575.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,542.56 | - | 1,633 |
| Dec 23, 2025 | 1,605.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,542.56 | -0.94% | 11,731 |
| Dec 22, 2025 | 1,580.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,557.25 | -1.55% | 11,139 |
| Dec 19, 2025 | 1,610.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,581.73 | -0.92% | 38,418 |
| Dec 18, 2025 | 1,580.00 | 1,640.00 | 1,580.00 | 1,630.00 | 1,596.43 | 1.24% | 27,427 |
| Dec 17, 2025 | 1,625.00 | 1,640.00 | 1,580.00 | 1,610.00 | 1,576.84 | -1.23% | 23,505 |
| Dec 16, 2025 | 1,630.00 | 1,635.00 | 1,580.00 | 1,630.00 | 1,596.43 | 1.24% | 47,653 |
| Dec 15, 2025 | 1,630.00 | 1,635.00 | 1,585.00 | 1,610.00 | 1,576.84 | -0.62% | 6,683 |
| Dec 12, 2025 | 1,635.00 | 1,635.00 | 1,580.00 | 1,620.00 | 1,586.63 | -1.22% | 623 |
| Dec 11, 2025 | 1,635.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,606.22 | 1.23% | 3,369 |
| Dec 10, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,586.63 | 0.93% | 1,326 |
| Dec 9, 2025 | 1,640.00 | 1,640.47 | 1,580.00 | 1,605.00 | 1,571.94 | -2.43% | 42,417 |
| Dec 8, 2025 | 1,635.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,611.12 | 0.61% | 875 |
| Dec 5, 2025 | 1,640.00 | 1,680.00 | 1,610.00 | 1,635.00 | 1,601.32 | -0.91% | 20,860 |
| Dec 4, 2025 | 1,680.00 | 1,685.00 | 1,610.00 | 1,650.00 | 1,616.01 | -2.08% | 13,918 |
| Dec 3, 2025 | 1,680.00 | 1,685.00 | 1,635.00 | 1,685.00 | 1,650.29 | - | 1,709 |