Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Brooks Macdonald Group plc (BRK.L)

Compare
1,415.00
-45.00
(-3.08%)
At close: April 17 at 6:10:09 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,440.001,495.001,400.001,415.001,415.0043,295
Apr 16, 20251,415.001,460.001,409.041,460.001,460.0014,783
Apr 15, 20251,400.001,450.001,397.901,415.001,415.00557,064
Apr 14, 20251,435.001,450.001,420.001,430.001,430.0015,258
Apr 11, 20251,415.001,445.001,400.001,400.001,400.0031,918
Apr 10, 20251,430.001,470.001,400.001,415.001,415.0024,102
Apr 9, 20251,430.001,475.001,350.001,360.001,360.0043,231
Apr 8, 20251,450.001,495.001,400.001,415.001,415.0039,763
Apr 7, 20251,450.001,500.001,400.001,420.001,420.0043,062
Apr 4, 20251,505.001,555.001,480.001,490.001,490.0028,051
Apr 3, 20251,500.001,550.001,492.331,510.001,510.0027,874
Apr 2, 20251,530.001,550.001,502.501,535.001,535.008,558
Apr 1, 20251,495.001,521.231,495.001,515.001,515.0013,469
Mar 31, 20251,490.001,545.001,475.001,500.001,500.00438,379
Mar 28, 20251,545.001,545.001,480.001,520.001,520.0068,149
Mar 27, 20251,480.001,500.001,476.001,485.001,485.0066,314
Mar 26, 20251,500.001,510.001,490.001,490.001,490.00259,634
Mar 25, 20251,515.001,520.001,490.001,490.001,490.0091,817
Mar 24, 20251,500.001,525.001,459.841,500.001,500.0027,846
Mar 21, 20251,495.001,525.001,461.751,515.001,515.0024,581
Mar 20, 20251,440.001,500.001,440.001,500.001,500.0050,809
Mar 19, 20251,450.001,495.001,430.001,440.001,440.0048,396
Mar 18, 20251,445.001,470.001,402.331,470.001,470.00446,145
Mar 17, 20251,430.001,445.001,400.001,430.001,430.00232,970
Mar 14, 20251,410.001,470.001,385.001,415.001,415.0019,154
Mar 13, 2025 30.000002 Dividend
Mar 13, 20251,420.001,450.001,400.001,400.001,400.0022,074
Mar 12, 20251,460.001,500.001,430.001,450.001,449.7013,786
Mar 11, 20251,430.001,480.001,416.111,440.001,439.7010,401
Mar 10, 20251,450.001,480.001,415.001,450.001,449.7035,454
Mar 7, 20251,455.001,500.001,455.001,480.001,479.695,994
Mar 6, 20251,475.001,480.001,415.001,460.001,459.70275,576
Mar 5, 20251,500.001,500.001,425.001,470.001,469.7094,164
Mar 4, 20251,525.001,528.201,475.001,485.001,484.6977,170
Mar 3, 20251,565.001,595.001,520.001,540.001,539.6816,330
Feb 28, 20251,415.001,580.001,415.001,555.001,554.684,187,395
Feb 27, 20251,415.001,500.001,415.001,420.001,419.7142,181
Feb 26, 20251,430.001,440.001,405.001,435.001,434.70188,195
Feb 25, 20251,430.001,465.001,400.001,405.001,404.7139,794
Feb 24, 20251,460.001,460.001,420.001,420.001,419.71200,902
Feb 21, 20251,495.001,495.001,410.001,470.001,469.7064,716
Feb 20, 20251,405.001,495.001,405.001,420.001,419.7118,561
Feb 19, 20251,410.001,473.751,403.751,450.001,449.70243,822
Feb 18, 20251,470.001,475.501,430.921,440.001,439.7023,233
Feb 17, 20251,455.001,469.001,431.251,455.001,454.7028,934
Feb 14, 20251,450.001,464.001,430.001,450.001,449.7010,215
Feb 13, 20251,450.001,467.101,430.001,450.001,449.7013,498
Feb 12, 20251,500.001,500.001,450.001,500.001,499.693,714
Feb 11, 20251,480.001,500.001,452.821,460.001,459.703,709
Feb 10, 20251,470.001,500.001,425.001,440.001,439.708,055
Feb 7, 20251,480.001,500.001,405.001,420.001,419.7112,144
Feb 6, 20251,470.001,475.531,429.701,470.001,469.709,456
Feb 5, 20251,480.001,495.001,415.001,480.001,479.699,592
Feb 4, 20251,450.001,472.501,427.801,460.001,459.7016,714
Feb 3, 20251,450.001,474.001,450.001,460.001,459.709,593
Jan 31, 20251,450.001,480.001,434.151,480.001,479.6927,319
Jan 30, 20251,450.001,505.001,440.001,480.001,479.6920,210
Jan 29, 20251,455.001,508.551,450.001,450.001,449.7011,400
Jan 28, 20251,470.001,500.001,440.001,490.001,489.6993,880
Jan 27, 20251,450.001,477.001,420.001,450.001,449.7020,507
Jan 24, 20251,450.001,504.301,440.001,490.001,489.6910,658
Jan 23, 20251,500.001,515.001,477.501,500.001,499.694,938
Jan 22, 20251,475.001,545.001,475.001,510.001,509.6910,078
Jan 21, 20251,520.001,525.001,483.001,510.001,509.6916,041
Jan 20, 20251,480.001,545.001,480.001,525.001,524.68112,958
Jan 17, 20251,595.001,595.001,500.001,510.001,509.6910,223
Jan 16, 20251,590.001,593.251,513.481,540.001,539.68219,621
Jan 15, 20251,550.001,600.001,485.001,600.001,599.671,722,111
Jan 14, 20251,575.001,603.861,450.001,450.001,449.7020,655
Jan 13, 20251,600.001,603.451,545.001,545.001,544.681,744
Jan 10, 20251,620.001,640.001,560.001,600.001,599.675,841
Jan 9, 20251,620.001,642.131,620.001,620.001,619.661,708
Jan 8, 20251,695.001,695.001,605.001,605.001,604.676,197
Jan 7, 20251,670.001,700.001,605.001,630.001,629.668,012
Jan 6, 20251,660.001,680.001,640.001,650.001,649.662,547
Jan 3, 20251,675.001,700.001,629.501,670.001,669.6514,794
Jan 2, 20251,675.001,675.001,642.241,645.001,644.665,245
Dec 31, 20241,670.001,675.001,627.751,675.001,674.654,278
Dec 30, 20241,675.001,675.001,615.001,640.001,639.6614,892
Dec 27, 20241,700.001,700.001,605.001,620.001,619.6610,136
Dec 24, 20241,645.001,650.001,615.001,650.001,649.664,804
Dec 23, 20241,650.001,695.001,630.001,630.001,629.661,801
Dec 20, 20241,695.001,700.001,645.001,655.001,654.667,073
Dec 19, 20241,645.001,695.001,645.001,650.001,649.664,790
Dec 18, 20241,640.001,690.001,620.001,690.001,689.659,305
Dec 17, 20241,625.001,645.001,580.001,645.001,644.662,703
Dec 16, 20241,625.001,630.001,550.001,630.001,629.667,196
Dec 13, 20241,635.001,635.001,555.001,605.001,604.676,419
Dec 12, 20241,595.001,640.001,520.001,580.001,579.6711,117
Dec 11, 20241,585.001,585.001,525.001,555.001,554.687,255
Dec 10, 20241,595.001,595.001,550.001,550.001,549.685,557
Dec 9, 20241,540.001,595.001,540.001,585.001,584.677,662
Dec 6, 20241,550.001,565.301,519.821,535.001,534.6811,201
Dec 5, 20241,550.001,621.111,505.001,585.001,584.6723,328
Dec 4, 20241,585.001,600.001,555.001,585.001,584.673,316
Dec 3, 20241,575.001,626.131,550.001,560.001,559.688,722
Dec 2, 20241,580.001,628.001,577.351,620.001,619.661,051
Nov 29, 20241,640.001,640.001,565.001,620.001,619.666,678
Nov 28, 20241,635.001,644.751,565.001,570.001,569.6814,480
Nov 27, 20241,630.001,700.001,630.001,630.001,629.6625,215
Nov 26, 20241,695.001,695.001,645.001,680.001,679.652,093
Nov 25, 20241,650.001,700.001,635.001,635.001,634.6674,264
Nov 22, 20241,655.001,695.001,650.001,650.001,649.661,682
Nov 21, 20241,695.001,695.001,655.001,665.001,664.663,499
Nov 20, 20241,735.001,735.001,660.001,695.001,694.6516,224
Nov 19, 20241,695.001,695.001,650.001,695.001,694.656,332
Nov 18, 20241,690.001,750.001,655.001,690.001,689.654,599
Nov 15, 20241,700.001,700.001,655.001,700.001,699.656,468
Nov 14, 20241,695.001,720.001,654.551,665.001,664.6619,337
Nov 13, 20241,690.001,720.001,655.001,670.001,669.6511,622
Nov 12, 20241,725.001,725.001,650.001,650.001,649.668,040
Nov 11, 20241,725.001,725.001,650.001,655.001,654.6614,907
Nov 8, 20241,675.001,735.001,650.001,650.001,649.6612,910
Nov 7, 20241,705.001,750.001,685.001,740.001,739.6429,201
Nov 6, 20241,705.001,775.001,700.001,700.001,699.6540,854
Nov 5, 20241,705.001,770.001,705.001,705.001,704.653,924
Nov 4, 20241,825.001,825.001,700.001,700.001,699.654,830
Nov 1, 20241,705.001,810.001,680.001,810.001,809.6314,069
Oct 31, 20241,845.001,850.001,680.001,680.001,679.659,848
Oct 30, 20241,685.001,845.001,597.601,800.001,799.6388,481
Oct 29, 20241,605.001,630.001,565.001,585.001,584.6724,024
Oct 28, 20241,630.001,730.001,552.601,585.001,584.6724,421
Oct 25, 20241,670.001,730.001,620.001,635.001,634.6618,732
Oct 24, 20241,695.001,800.001,670.001,700.001,699.6513,223
Oct 23, 20241,700.001,733.001,688.851,690.001,689.6512,550
Oct 22, 20241,800.001,800.001,700.001,700.001,699.6515,093
Oct 21, 20241,795.001,810.001,730.001,750.001,749.6424,233
Oct 18, 20241,800.001,800.001,743.721,750.001,749.647,552
Oct 17, 20241,750.001,786.001,750.001,750.001,749.644,051
Oct 16, 20241,755.001,848.601,750.001,800.001,799.6312,364
Oct 15, 20241,740.001,795.001,700.001,740.001,739.6421,427
Oct 14, 20241,755.001,789.951,700.001,740.001,739.6411,758
Oct 11, 20241,805.001,810.001,771.001,780.001,779.6312,913
Oct 10, 20241,755.001,806.001,715.001,800.001,799.6312,556
Oct 9, 20241,800.001,857.501,772.501,810.001,809.639,217
Oct 8, 20241,850.001,920.001,820.001,850.001,849.627,085
Oct 7, 20241,815.001,887.761,815.001,860.001,859.626,879
Oct 4, 20241,950.001,950.001,820.001,870.001,869.616,624
Oct 3, 20241,885.001,935.701,885.001,885.001,884.6124,794
Oct 2, 20241,930.001,930.001,873.001,930.001,929.602,677
Oct 1, 20241,920.001,930.001,867.501,900.001,899.613,202
Sep 30, 20241,890.001,947.001,810.001,900.001,899.6133,216
Sep 27, 20241,925.001,931.201,885.001,910.001,909.6013,239
Sep 26, 20241,860.001,970.001,850.001,970.001,969.599,742
Sep 25, 20241,800.001,910.001,790.001,905.001,904.6198,389
Sep 24, 20241,810.001,840.501,810.001,810.001,809.638,460
Sep 23, 20241,755.001,850.001,755.001,800.001,799.6312,353
Sep 20, 20241,895.001,895.001,790.001,800.001,799.6318,614
Sep 19, 2024 49 Dividend
Sep 19, 20241,895.001,895.001,780.001,780.001,779.636,591
Sep 18, 20241,870.001,870.001,820.001,840.001,839.1321,214
Sep 17, 20241,840.001,859.951,820.001,830.001,829.138,723
Sep 16, 20241,945.001,945.001,820.001,860.001,859.1211,888
Sep 13, 20241,880.001,892.191,850.001,850.001,849.126,504
Sep 12, 20241,900.001,900.001,850.001,855.001,854.1216,867
Sep 11, 20241,840.001,895.001,835.001,895.001,894.102,664
Sep 10, 20241,860.001,950.001,840.001,850.001,849.125,549
Sep 9, 20241,800.001,945.001,800.001,850.001,849.122,513
Sep 6, 20241,925.002,008.981,850.001,890.001,889.1138,386
Sep 5, 20241,965.002,000.001,915.001,950.001,949.0822,444
Sep 4, 20241,980.002,017.501,925.002,000.001,999.053,277
Sep 3, 20242,000.002,024.291,980.001,980.001,979.062,937
Sep 2, 20242,040.002,040.001,935.002,020.002,019.044,879
Aug 30, 20241,975.002,019.751,955.501,975.001,974.072,272
Aug 29, 20241,960.002,000.001,945.002,000.001,999.055,100
Aug 28, 20241,985.002,070.001,923.601,970.001,969.078,990
Aug 27, 20241,990.002,080.001,955.002,080.002,079.0222,236
Aug 23, 20241,970.002,020.001,970.001,995.001,994.062,192
Aug 22, 20242,030.002,030.002,000.002,030.002,029.0482,218
Aug 21, 20242,040.002,042.001,975.002,040.002,039.032,177
Aug 20, 20242,030.002,080.001,981.722,030.002,029.044,863
Aug 19, 20242,070.002,070.001,935.002,010.002,009.054,361
Aug 16, 20242,040.002,080.001,935.002,020.002,019.0421,965
Aug 15, 20242,050.002,061.581,975.002,050.002,049.0322,261
Aug 14, 20241,960.002,030.001,960.002,030.002,029.0425,178
Aug 13, 20241,960.002,020.001,945.002,000.001,999.0511,997
Aug 12, 20242,070.002,070.001,979.002,000.001,999.059,493
Aug 9, 20241,950.002,060.001,950.002,000.001,999.057,681
Aug 8, 20241,940.002,025.001,940.002,000.001,999.057,864
Aug 7, 20242,000.002,000.001,943.001,980.001,979.0611,188
Aug 6, 20241,970.002,020.001,935.002,010.002,009.056,399
Aug 5, 20241,950.002,020.001,934.001,935.001,934.085,673
Aug 2, 20242,040.002,040.001,955.002,010.002,009.054,180
Aug 1, 20241,970.002,040.001,970.002,010.002,009.052,689
Jul 31, 20241,970.002,023.401,950.001,950.001,949.08316,035
Jul 30, 20242,050.002,050.002,016.032,020.002,019.0410,834
Jul 29, 20242,040.002,040.002,008.002,020.002,019.043,371
Jul 26, 20242,040.002,040.001,989.162,040.002,039.03108,710
Jul 25, 20242,030.002,040.591,980.002,030.002,029.04111,285
Jul 24, 20242,010.002,050.001,977.962,040.002,039.0310,198
Jul 23, 20242,040.002,040.001,972.002,020.002,019.049,516
Jul 22, 20241,940.002,020.001,940.002,020.002,019.0414,663
Jul 19, 20241,980.002,040.001,961.002,000.001,999.0510,484
Jul 18, 20241,930.002,040.001,930.002,020.002,019.0418,881
Jul 17, 20241,980.002,050.001,905.002,020.002,019.0419,186
Jul 16, 20242,040.002,050.001,900.002,030.002,029.0410,538
Jul 15, 20242,010.002,050.002,000.002,050.002,049.033,490
Jul 12, 20242,000.002,040.002,000.002,010.002,009.0512,516
Jul 11, 20242,040.002,040.001,985.002,020.002,019.042,709
Jul 10, 20241,950.002,018.821,950.001,950.001,949.084,077
Jul 9, 20241,955.002,030.001,950.001,950.001,949.082,430
Jul 8, 20241,955.002,014.501,950.001,950.001,949.089,056
Jul 5, 20242,040.002,040.001,960.001,960.001,959.071,934
Jul 4, 20241,950.002,020.001,950.001,960.001,959.0710,629
Jul 3, 20241,950.002,010.251,918.001,960.001,959.074,968
Jul 2, 20241,955.001,986.251,920.551,950.001,949.089,472
Jul 1, 20242,000.002,050.001,943.141,950.001,949.083,558
Jun 28, 20241,990.001,995.001,920.001,950.001,949.08122,696
Jun 27, 20241,940.001,991.111,920.001,950.001,949.085,798
Jun 26, 20241,905.002,040.001,905.001,970.001,969.072,670
Jun 25, 20242,040.002,040.001,900.002,000.001,999.0529,740
Jun 24, 20241,905.001,968.001,905.001,915.001,914.0926,346
Jun 21, 20242,030.002,030.001,924.291,950.001,949.085,437
Jun 20, 20241,950.002,050.001,925.002,000.001,999.05379,580
Jun 19, 20241,905.002,018.001,905.001,950.001,949.083,623
Jun 18, 20241,905.002,018.401,905.001,977.501,976.564,180
Jun 17, 20241,972.501,993.201,905.001,952.501,951.583,460
Jun 14, 20242,050.002,050.001,940.001,940.001,939.08317,039
Jun 13, 20242,010.002,036.801,980.001,980.001,979.0626,341
Jun 12, 20242,010.002,078.572,000.002,010.002,009.052,392
Jun 11, 20242,010.002,100.002,000.002,040.002,039.0368,476
Jun 10, 20242,010.002,090.002,010.002,050.002,049.0327,713
Jun 7, 20242,010.002,078.572,010.002,040.002,039.035,541
Jun 6, 20242,000.002,084.292,000.002,050.002,049.038,203
Jun 5, 20242,050.002,089.322,020.002,050.002,049.0329,366
Jun 4, 20242,060.002,085.002,050.002,060.002,059.037,563
Jun 3, 20242,090.002,090.002,010.002,050.002,049.037,790
May 31, 20242,060.002,120.502,020.002,050.002,049.033,953
May 30, 20242,050.002,140.002,028.402,070.002,069.0212,311
May 29, 20242,050.002,050.002,010.502,050.002,049.034,093
May 28, 20241,990.002,050.001,990.002,050.002,049.0315,291
May 24, 20242,040.002,040.001,988.002,040.002,039.03799
May 23, 20242,020.002,020.001,950.001,980.001,979.0611,773
May 22, 20241,975.002,005.601,970.001,990.001,989.0617,157
May 21, 20241,975.002,020.001,975.001,995.001,994.0625,808
May 20, 20242,030.002,050.001,950.001,950.001,949.0817,219
May 17, 20242,020.002,059.001,986.501,990.001,989.067,449
May 16, 20242,060.002,095.002,030.002,030.002,029.0412,429
May 15, 20242,040.002,090.001,970.002,060.002,059.032,745
May 14, 20241,965.002,055.001,965.002,030.002,029.0418,313
May 13, 20242,040.002,050.001,975.002,012.502,011.5589,234
May 10, 20241,980.002,014.001,950.001,950.001,949.0838,485
May 9, 20241,975.001,980.001,935.001,980.001,979.0614,399
May 8, 20241,975.001,980.001,928.331,960.001,959.074,324
May 7, 20241,975.001,980.001,930.001,970.001,969.0719,063
May 3, 20241,975.001,975.001,915.001,970.001,969.072,233
May 2, 20242,040.002,040.001,920.001,920.001,919.0912,826
May 1, 20241,995.002,050.001,930.001,975.001,974.0732,630
Apr 30, 20241,850.001,900.001,822.501,900.001,899.1017,584
Apr 29, 20241,875.001,880.001,817.501,880.001,879.1121,311
Apr 26, 20241,775.001,862.131,775.001,810.001,809.145,826
Apr 25, 20241,875.001,875.001,805.001,815.001,814.1417,017
Apr 24, 20241,835.001,869.711,780.001,815.001,814.1413,181
Apr 23, 20241,875.001,875.001,800.001,800.001,799.157,857
Apr 22, 20241,865.001,875.001,750.001,870.001,869.127,448
Apr 19, 20241,880.001,880.001,780.001,880.001,879.117,898
Apr 18, 20241,815.001,845.001,780.501,797.501,796.654,497
Apr 17, 20241,755.001,835.401,755.001,775.001,774.1631,703

Related Tickers

WCW.L Walker Crips Group plc
12.00
0.00%
 
BN-PZ.TO Brookfield Corp
21.03
-0.94%
 
BNCM Bounce Mobile Systems, Inc.
0.0093
0.00%
 
PMI.L Premier Miton Group plc
48.00
0.00%
 
NBPE.L NB Private Equity Partners Class A Ord
1,492.00
+0.67%
 
IPX.L Impax Asset Management Group Plc
136.40
+0.29%
 
DEFG Grayscale Decentralized Finance (DeFi) Fund LLC
14.00
0.00%
 
AUGM.L Augmentum Fintech Ord
81.20
+1.00%
 
TMPL.L Temple Bar Ord
285.00
-0.35%
 
OCI.L Oakley Capital Investments Ord
450.00
-0.22%