LSE - Delayed Quote
GBp
BRCK Group plc (BRCK.L)
39.20
-0.60
(-1.51%)
At close: October 30 at 4:35:20 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.00
40.50
39.20
39.20
39.20
2,202,646
Oct 29, 2026
41.90
41.90
39.80
39.80
39.80
4,337,476
Oct 28, 2026
43.00
44.65
41.50
41.50
41.50
11,692,857
Oct 27, 2026
48.85
49.50
47.55
49.00
49.00
356,461
Oct 26, 2026
47.20
49.00
47.20
48.05
48.05
826,073
Oct 23, 2026
47.95
48.95
46.50
47.40
47.40
718,959
Oct 22, 2026
47.05
48.95
46.35
47.30
47.30
688,130
Oct 21, 2026
46.85
48.80
46.66
47.00
47.00
393,246
Oct 20, 2026
47.15
48.85
46.05
46.65
46.65
703,764
Oct 19, 2026
47.70
48.95
47.15
47.70
47.70
840,566
Oct 16, 2026
46.50
48.75
46.30
47.85
47.85
687,132
Oct 15, 2026
45.75
47.05
45.49
46.50
46.50
1,734,633
Oct 14, 2026
45.40
47.20
45.10
45.80
45.80
610,463
Oct 13, 2026
46.05
46.80
45.00
45.00
45.00
772,588
Oct 12, 2026
45.50
46.90
45.00
46.40
46.40
3,391,671
Oct 9, 2026
45.75
47.45
45.05
45.30
45.30
759,437
Oct 8, 2026
47.00
47.00
44.88
45.20
45.20
1,260,394
Oct 7, 2026
46.50
47.95
46.00
46.00
46.00
595,188
Oct 6, 2026
47.45
48.00
46.55
47.00
47.00
476,178
Oct 5, 2026
48.00
49.20
47.10
47.20
47.20
1,110,429
Oct 2, 2026
48.65
49.80
47.50
47.50
47.50
438,850
Oct 1, 2026
50.50
50.50
47.15
47.50
47.50
836,543
Sep 30, 2026
49.00
50.30
48.10
48.50
48.50
1,347,960
Sep 29, 2026
51.00
51.00
48.70
49.00
49.00
1,200,459
Sep 28, 2026
48.00
51.26
47.50
50.20
50.20
5,816,392
Sep 25, 2026
47.00
48.45
46.05
46.85
46.85
1,668,199
Sep 24, 2026
47.40
48.95
46.50
47.20
47.20
537,020
Sep 23, 2026
48.60
50.00
46.85
47.00
47.00
722,575
Sep 22, 2026
48.60
50.00
47.80
48.35
48.35
855,660
Sep 21, 2026
48.70
49.80
48.15
48.70
48.70
455,660
Sep 18, 2026
50.00
51.00
45.00
48.45
48.45
45,236,206
Sep 17, 2026
49.00
50.80
48.26
50.00
50.00
2,967,753
Sep 16, 2026
48.00
49.31
47.00
49.00
49.00
948,976
Sep 15, 2026
46.05
47.90
45.40
47.30
47.30
2,198,722
Sep 14, 2026
47.55
49.95
46.00
46.05
46.05
797,844
Sep 11, 2026
47.30
48.15
46.85
47.00
47.00
418,699
Sep 10, 2026
47.70
48.40
46.85
47.15
47.15
452,741
Sep 9, 2026
47.70
49.00
46.70
47.40
47.40
1,664,384
Sep 8, 2026
47.60
48.75
46.70
48.00
48.00
934,371
Sep 7, 2026
48.95
49.95
46.47
47.85
47.85
2,727,079
Sep 4, 2026
49.05
49.95
48.90
48.95
48.95
1,389,036
Sep 3, 2026
2.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
51.00
51.40
48.55
49.00
49.00
1,972,386
Sep 2, 2026
52.40
52.40
51.05
51.80
51.78
1,611,134
Sep 1, 2026
52.30
55.30
51.20
51.80
51.78
4,263,583
Aug 28, 2026
52.10
52.68
51.20
52.30
52.28
1,424,116
Aug 27, 2026
52.10
54.00
51.10
51.60
51.58
1,211,212
Aug 26, 2026
52.80
53.50
51.20
52.10
52.08
1,641,515
Aug 25, 2026
52.00
53.63
51.50
52.50
52.48
1,575,046
Aug 24, 2026
50.80
52.21
50.10
51.60
51.58
1,301,289
Aug 21, 2026
49.80
51.40
49.53
50.30
50.28
592,512
Aug 20, 2026
51.00
52.06
49.75
50.20
50.18
623,565
Aug 19, 2026
50.20
50.80
49.15
50.40
50.38
479,104
Aug 18, 2026
49.80
50.90
49.25
49.25
49.23
526,901
Aug 17, 2026
52.00
52.00
49.80
50.20
50.18
883,050
Aug 14, 2026
51.00
52.50
50.10
50.40
50.38
512,278
Aug 13, 2026
50.80
52.70
50.40
50.60
50.58
422,387
Aug 12, 2026
50.90
51.50
50.50
51.00
50.98
613,476
Aug 11, 2026
50.80
51.40
50.46
50.50
50.48
635,591
Aug 10, 2026
51.50
51.50
50.82
51.00
50.98
604,136
Aug 7, 2026
51.50
51.50
50.74
51.00
50.98
536,890
Aug 6, 2026
52.00
52.80
51.00
51.00
50.98
1,212,840
Aug 5, 2026
52.00
52.80
51.04
51.70
51.68
833,072
Aug 4, 2026
52.60
52.60
50.90
52.60
52.58
1,199,215
Aug 3, 2026
52.00
52.90
50.80
52.00
51.98
2,077,195
Jul 31, 2026
51.00
52.00
50.00
51.40
51.38
740,916
Jul 30, 2026
49.50
51.60
49.33
50.50
50.48
436,201
Jul 29, 2026
49.95
52.00
49.40
49.75
49.73
1,643,826
Jul 28, 2026
51.00
52.90
49.60
49.80
49.78
908,229
Jul 27, 2026
51.80
53.50
50.30
51.00
50.98
1,069,357
Jul 24, 2026
52.00
53.00
51.30
52.60
52.58
484,195
Jul 23, 2026
53.00
53.60
51.90
51.90
51.88
959,024
Jul 22, 2026
52.80
54.70
52.66
54.00
53.98
782,424
Jul 21, 2026
53.00
54.40
51.60
52.20
52.18
1,521,803
Jul 20, 2026
49.50
52.58
49.50
52.20
52.18
2,486,084
Jul 17, 2026
51.00
51.00
49.00
49.50
49.48
2,723,439
Jul 16, 2026
49.80
51.80
49.50
49.75
49.73
684,927
Jul 15, 2026
50.80
51.90
49.83
50.00
49.98
1,831,875
Jul 14, 2026
48.50
51.70
47.10
51.70
51.68
2,888,396
Jul 13, 2026
49.15
49.15
48.00
48.60
48.58
272,374
Jul 10, 2026
48.00
49.05
47.05
48.00
47.98
869,874
Jul 9, 2026
48.40
50.00
48.15
48.15
48.13
234,512
Jul 8, 2026
49.00
50.00
48.45
48.60
48.58
693,218
Jul 7, 2026
48.50
49.75
47.92
49.00
48.98
1,037,440
Jul 6, 2026
49.00
49.00
47.31
48.00
47.98
964,578
Jul 3, 2026
49.00
49.00
48.00
48.60
48.58
890,154
Jul 2, 2026
48.35
50.40
48.05
48.05
48.03
606,539
Jul 1, 2026
49.70
49.70
48.30
48.65
48.63
319,506
Jun 30, 2026
49.90
50.50
48.35
49.50
49.48
924,762
Jun 29, 2026
50.50
50.50
48.30
49.90
49.88
419,465
Jun 26, 2026
50.00
50.40
47.05
50.30
50.28
1,521,375
Jun 25, 2026
48.00
49.60
47.21
48.05
48.03
1,275,399
Jun 24, 2026
49.00
49.75
47.81
48.65
48.63
1,487,242
Jun 23, 2026
50.10
51.70
48.95
49.75
49.73
798,583
Jun 22, 2026
52.90
53.30
50.10
51.10
51.08
1,005,680
Jun 19, 2026
51.80
53.60
50.60
52.50
52.48
499,550
Jun 18, 2026
51.50
53.74
51.18
52.50
52.48
762,039
Jun 17, 2026
51.90
52.50
50.10
51.60
51.58
629,741
Jun 16, 2026
50.00
52.00
48.95
51.60
51.58
690,964
Jun 15, 2026
49.00
49.30
48.58
49.20
49.18
731,678
Jun 12, 2026
49.10
49.95
48.85
49.10
49.08
435,858
Jun 11, 2026
49.20
49.95
48.50
48.85
48.83
433,277
Jun 10, 2026
49.05
50.90
48.20
48.60
48.58
914,170
Jun 9, 2026
49.05
51.00
48.55
48.70
48.68
3,271,615
Jun 8, 2026
51.00
51.00
48.96
49.00
48.98
1,519,553
Jun 5, 2026
49.75
50.00
48.90
49.55
49.53
941,184
Jun 4, 2026
48.65
50.70
48.05
49.75
49.73
1,868,168
Jun 3, 2026
49.00
49.70
48.50
48.50
48.48
829,011
Jun 2, 2026
50.60
50.60
48.00
49.50
49.48
672,316
Jun 1, 2026
48.30
51.00
46.90
50.30
50.28
2,411,207
May 29, 2026
48.50
48.95
47.60
48.20
48.18
2,114,353
May 28, 2026
47.90
48.95
47.60
48.00
47.98
985,800
May 27, 2026
48.95
48.95
45.75
48.00
47.98
700,053
May 26, 2026
47.00
48.90
46.16
47.40
47.38
1,998,504
May 22, 2026
47.00
49.65
46.05
46.90
46.88
1,016,433
May 21, 2026
47.50
48.50
46.08
46.50
46.48
394,029
May 20, 2026
47.55
50.20
47.27
48.30
48.28
329,950
May 19, 2026
48.25
50.70
47.70
48.00
47.98
333,772
May 18, 2026
48.75
50.90
47.50
48.35
48.33
221,384
May 15, 2026
47.70
50.00
47.68
49.10
49.08
210,390
May 14, 2026
47.70
51.00
47.70
48.35
48.33
168,994
May 13, 2026
47.85
50.90
47.75
48.60
48.58
207,987
May 12, 2026
48.05
50.90
47.70
47.70
47.68
639,682
May 11, 2026
48.65
50.90
47.70
47.70
47.68
501,935
May 8, 2026
49.95
51.00
48.05
48.80
48.78
423,828
May 7, 2026
48.00
51.00
48.00
48.70
48.68
718,632
May 6, 2026
49.85
50.90
47.55
48.90
48.88
465,607
May 5, 2026
48.10
50.10
47.31
47.50
47.48
2,595,396
May 1, 2026
48.05
50.90
47.60
48.00
47.98
1,161,639
Apr 30, 2026
50.50
50.90
47.95
49.00
48.98
541,295
Apr 29, 2026
48.00
51.00
47.60
48.00
47.98
954,049
Apr 28, 2026
51.10
51.40
48.00
48.70
48.68
405,108
Apr 27, 2026
50.00
51.90
48.35
48.35
48.33
453,184
Apr 24, 2026
50.00
52.00
48.00
49.65
49.63
1,538,498
Apr 23, 2026
52.60
53.90
43.30
48.50
48.48
1,614,497
Apr 22, 2026
55.40
55.40
52.40
52.60
52.58
418,799
Apr 21, 2026
54.60
56.70
52.44
53.60
53.58
1,144,879
Apr 20, 2026
55.40
57.00
53.50
53.50
53.48
501,093
Apr 17, 2026
54.80
57.00
53.50
56.00
55.97
308,435
Apr 16, 2026
56.00
56.30
54.54
55.60
55.57
335,538
Apr 15, 2026
55.00
56.30
54.51
55.50
55.47
1,232,533
Apr 14, 2026
56.00
56.40
55.00
55.00
54.97
537,390
Apr 13, 2026
55.00
56.00
54.00
56.00
55.97
398,103
Apr 10, 2026
54.20
55.90
53.80
55.80
55.77
447,666
Apr 9, 2026
55.00
55.00
53.40
54.00
53.98
843,659
Apr 8, 2026
53.00
55.80
52.40
53.70
53.68
1,498,204
Apr 7, 2026
53.00
53.00
50.70
52.00
51.98
1,711,204
Apr 2, 2026
52.00
53.32
51.00
52.40
52.38
1,219,611
Apr 1, 2026
52.00
53.80
51.00
52.60
52.58
1,665,741
Mar 31, 2026
58.20
59.00
49.80
50.80
50.78
4,075,933
Mar 30, 2026
40.00
42.00
39.41
41.00
40.98
745,835
Mar 27, 2026
40.70
43.00
39.90
40.50
40.48
461,911
Mar 26, 2026
43.10
43.10
40.60
41.00
40.98
641,322
Mar 25, 2026
42.00
43.00
41.00
41.30
41.28
365,863
Mar 24, 2026
43.50
43.70
40.80
41.00
40.98
504,287
Mar 23, 2026
41.90
43.70
39.20
42.00
41.98
875,091
Mar 20, 2026
44.00
45.50
42.00
42.00
41.98
429,016
Mar 19, 2026
44.90
45.13
43.25
44.00
43.98
506,954
Mar 18, 2026
44.10
45.50
43.70
45.50
45.48
420,250
Mar 17, 2026
44.00
45.80
43.10
44.50
44.48
726,006
Mar 16, 2026
44.00
45.70
43.00
44.30
44.28
441,473
Mar 13, 2026
43.20
45.90
43.20
43.60
43.58
177,942
Mar 12, 2026
45.10
46.90
43.50
43.60
43.58
629,321
Mar 11, 2026
45.60
47.00
44.50
44.50
44.48
380,295
Mar 10, 2026
46.00
47.00
45.60
45.80
45.78
624,454
Mar 9, 2026
46.10
48.00
44.59
45.30
45.28
636,980
Mar 6, 2026
46.60
48.90
46.10
46.10
46.08
543,797
Mar 5, 2026
47.60
47.80
46.60
46.60
46.58
283,961
Mar 4, 2026
48.00
48.90
46.20
47.70
47.68
742,546
Mar 3, 2026
49.10
50.40
46.51
47.70
47.68
1,182,463
Mar 2, 2026
49.40
50.00
48.70
49.00
48.98
732,753
Feb 27, 2026
52.00
52.20
49.60
52.20
52.18
761,030
Feb 26, 2026
51.00
52.60
49.50
50.40
50.38
1,145,364
Feb 25, 2026
52.00
52.40
50.40
50.60
50.58
590,017
Feb 24, 2026
52.40
52.40
50.80
51.20
51.18
252,603
Feb 23, 2026
50.60
52.60
50.40
51.60
51.58
508,291
Feb 20, 2026
50.20
51.60
49.81
50.60
50.58
623,571
Feb 19, 2026
50.60
51.04
49.84
50.20
50.18
688,974
Feb 18, 2026
50.40
52.00
49.89
50.40
50.38
614,602
Feb 17, 2026
50.00
51.20
49.76
50.60
50.58
401,212
Feb 16, 2026
52.00
53.00
49.19
50.20
50.18
748,927
Feb 13, 2026
51.00
52.00
50.80
51.60
51.58
725,882
Feb 12, 2026
52.00
52.20
50.60
51.40
51.38
2,108,932
Feb 11, 2026
52.00
52.60
51.60
51.80
51.78
925,599
Feb 10, 2026
52.60
53.60
51.80
52.00
51.98
735,864
Feb 9, 2026
52.20
53.60
51.68
52.40
52.38
568,155
Feb 6, 2026
52.60
53.21
51.80
52.40
52.38
292,788
Feb 5, 2026
53.60
53.80
52.40
52.60
52.58
688,110
Feb 4, 2026
52.40
53.74
51.60
53.00
52.98
270,595
Feb 3, 2026
53.20
54.20
51.60
51.60
51.58
566,742
Feb 2, 2026
53.20
54.60
52.20
52.60
52.58
442,807
Jan 30, 2026
54.00
55.60
52.60
54.60
54.57
470,367
Jan 29, 2026
54.40
55.00
53.80
53.80
53.78
585,371
Jan 28, 2026
53.60
55.40
53.20
54.00
53.98
954,672
Jan 27, 2026
53.00
54.40
52.80
53.80
53.78
366,314
Jan 26, 2026
55.00
55.40
52.95
53.20
53.18
932,320
Jan 23, 2026
52.00
55.45
51.58
54.00
53.98
2,110,674
Jan 22, 2026
1.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
52.60
53.80
52.00
52.00
51.98
435,940
Jan 21, 2026
53.00
55.20
52.20
53.00
52.96
1,050,210
Jan 20, 2026
53.60
55.00
52.20
52.80
52.76
742,295
Jan 19, 2026
55.20
55.20
53.00
54.40
54.36
860,377
Jan 16, 2026
54.20
55.50
53.21
55.00
54.96
357,393
Jan 15, 2026
53.60
56.00
53.00
54.20
54.16
598,292
Jan 14, 2026
53.60
55.80
53.20
53.40
53.36
467,533
Jan 13, 2026
55.20
55.80
53.28
53.60
53.56
538,449
Jan 12, 2026
54.40
55.80
54.20
54.20
54.16
592,452
Jan 9, 2026
53.60
56.00
53.40
54.00
53.96
409,837
Jan 8, 2026
53.20
54.20
53.20
53.20
53.16
221,464
Jan 7, 2026
55.00
57.80
53.00
53.00
52.96
663,280
Jan 6, 2026
57.00
58.35
55.00
55.00
54.96
602,750
Jan 5, 2026
57.00
57.61
55.93
56.20
56.16
782,577
Jan 2, 2026
57.00
59.74
55.40
56.20
56.16
683,061
Dec 31, 2025
55.00
57.00
53.35
55.80
55.76
738,130
Dec 30, 2025
53.80
54.40
52.60
54.40
54.36
383,788
Dec 29, 2025
52.80
54.00
52.00
53.20
53.16
229,143
Dec 24, 2025
52.80
54.80
51.80
52.80
52.76
214,632
Dec 23, 2025
53.00
54.00
52.40
52.40
52.36
455,454
Dec 22, 2025
53.00
55.00
52.60
52.60
52.56
332,442
Dec 19, 2025
54.40
55.00
52.81
53.00
52.96
794,165
Dec 18, 2025
53.00
54.44
52.00
54.00
53.96
4,418,978
Dec 17, 2025
52.80
53.45
51.96
52.40
52.36
541,320
Dec 16, 2025
53.00
53.80
52.20
52.60
52.56
374,235
Dec 15, 2025
53.00
53.60
52.00
53.40
53.36
453,538
Dec 12, 2025
53.80
53.80
52.00
53.80
53.76
403,623
Dec 11, 2025
52.40
53.00
51.80
52.60
52.56
538,108
Dec 10, 2025
52.40
54.00
52.00
52.40
52.36
317,437
Dec 9, 2025
53.00
53.80
52.35
52.40
52.36
266,103
Dec 8, 2025
53.60
54.00
52.80
53.20
53.16
451,455
Dec 5, 2025
53.40
54.00
52.47
54.00
53.96
373,716
Dec 4, 2025
51.60
53.40
51.40
53.40
53.36
1,698,106
Dec 3, 2025
52.40
53.80
51.40
51.60
51.57
582,883
Dec 2, 2025
53.80
55.00
52.40
52.60
52.56
531,581
Dec 1, 2025
53.80
54.80
53.60
54.00
53.96
749,083
Nov 28, 2025
53.60
54.20
53.00
54.20
54.16
656,505
Nov 27, 2025
54.00
54.00
52.32
53.60
53.56
789,812
Nov 26, 2025
52.80
53.80
52.40
52.60
52.56
986,680
Nov 25, 2025
52.00
53.00
51.55
52.60
52.56
2,073,984
Nov 24, 2025
52.00
53.80
50.60
51.80
51.77
494,150
Nov 21, 2025
51.20
53.40
50.20
52.00
51.97
761,219
Nov 20, 2025
51.60
52.08
51.13
51.40
51.37
360,878
Nov 19, 2025
52.20
52.40
50.60
51.40
51.37
809,749
Nov 18, 2025
51.40
53.40
51.00
52.40
52.36
304,276
Nov 17, 2025
52.00
53.40
50.20
52.00
51.97
1,651,057
Nov 14, 2025
52.00
53.00
50.60
52.60
52.56
829,885
Nov 13, 2025
52.60
53.40
51.96
52.40
52.36
201,200
Nov 12, 2025
54.60
54.60
52.60
52.80
52.76
652,555
Nov 11, 2025
54.20
54.20
53.35
53.80
53.76
292,673
Nov 10, 2025
53.40
54.20
52.60
53.40
53.36
313,536
Nov 7, 2025
53.00
53.60
51.20
51.20
51.17
2,206,981
Nov 6, 2025
54.00
56.80
50.72
52.00
51.97
572,683
Nov 5, 2025
56.80
56.80
53.80
54.00
53.96
293,310
Nov 4, 2025
58.00
58.00
53.60
54.00
53.96
505,691
Nov 3, 2025
58.00
58.00
55.60
55.60
55.56
819,759
Oct 31, 2025
56.60
57.00
55.80
56.00
55.96
433,492
Oct 30, 2025
57.00
57.80
56.00
56.00
55.96
570,441
