Market data

Select a section

Brickability Group

(BRCK)
Sector: Construction & Materials
71.00p
3.80p 5.65
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 67.60p 71.00p 66.78p 71.00p 1,837,036
15/05/2025 67.20p 68.60p 66.75p 67.20p 268,373
14/05/2025 69.00p 69.80p 67.30p 68.80p 243,064
13/05/2025 69.20p 69.80p 68.00p 69.00p 290,859
12/05/2025 69.80p 70.00p 67.40p 68.20p 337,291
09/05/2025 68.00p 69.80p 67.99p 68.40p 223,196
08/05/2025 68.60p 70.20p 68.40p 70.00p 405,709
07/05/2025 71.00p 71.06p 69.00p 70.00p 1,239,344
06/05/2025 71.80p 71.80p 69.20p 70.60p 378,642
05/05/2025 71.80p 71.80p 69.20p 71.00p 306,788
02/05/2025 71.80p 71.80p 69.20p 71.00p 306,788
01/05/2025 68.20p 71.00p 68.00p 71.00p 223,049
30/04/2025 67.60p 70.00p 66.20p 70.00p 260,058
29/04/2025 69.60p 69.60p 67.00p 67.80p 310,011
28/04/2025 65.80p 69.60p 63.20p 68.20p 1,000,647
25/04/2025 64.60p 65.80p 61.72p 65.80p 1,367,123
24/04/2025 62.80p 65.40p 62.00p 64.00p 1,486,243
23/04/2025 62.00p 62.00p 59.40p 60.60p 458,615
22/04/2025 61.00p 61.00p 59.20p 60.00p 477,397
21/04/2025 60.40p 62.00p 59.20p 60.40p 309,407
18/04/2025 60.40p 62.00p 59.20p 60.40p 309,407
17/04/2025 60.40p 62.00p 59.20p 60.40p 297,407
16/04/2025 60.00p 61.80p 57.00p 61.80p 472,127
15/04/2025 59.00p 59.20p 56.20p 59.20p 251,793
14/04/2025 58.80p 59.00p 57.00p 58.00p 673,810
11/04/2025 57.20p 59.00p 56.20p 58.00p 447,610
10/04/2025 61.40p 62.80p 56.71p 58.00p 490,824
09/04/2025 59.60p 59.60p 56.00p 59.60p 536,914
08/04/2025 56.00p 59.00p 54.00p 58.80p 754,131
07/04/2025 53.20p 56.00p 52.40p 56.00p 496,682
04/04/2025 58.20p 58.20p 52.00p 56.00p 594,240
03/04/2025 56.80p 58.40p 56.46p 57.60p 494,233
02/04/2025 59.00p 59.80p 57.40p 58.00p 389,010
01/04/2025 57.40p 58.80p 57.40p 58.80p 2,709,814
31/03/2025 59.00p 59.80p 57.40p 58.00p 709,478
28/03/2025 60.00p 61.40p 57.40p 57.40p 392,834
27/03/2025 60.20p 61.80p 60.00p 60.00p 169,635
26/03/2025 60.00p 62.60p 60.00p 61.40p 183,002
25/03/2025 64.00p 64.00p 60.20p 61.00p 472,144
24/03/2025 62.00p 64.60p 62.00p 63.00p 314,297
21/03/2025 64.60p 64.80p 62.20p 62.80p 184,764
20/03/2025 61.00p 64.80p 60.40p 64.40p 310,361
19/03/2025 59.00p 60.00p 58.78p 59.80p 214,857
18/03/2025 60.00p 61.20p 59.62p 60.90p 409,727
17/03/2025 60.20p 62.80p 58.38p 60.00p 492,962
14/03/2025 61.00p 62.80p 61.00p 61.50p 1,957,179
13/03/2025 62.00p 62.24p 61.00p 61.60p 97,716
12/03/2025 62.80p 62.80p 61.00p 61.80p 401,393
11/03/2025 61.00p 62.00p 61.00p 61.00p 524,149
10/03/2025 62.60p 63.00p 61.00p 61.20p 2,793,796
07/03/2025 61.00p 62.80p 61.00p 61.20p 522,508
06/03/2025 61.80p 62.01p 61.00p 61.40p 404,203
05/03/2025 61.40p 62.76p 58.80p 61.00p 769,935
04/03/2025 59.00p 61.80p 58.50p 58.60p 2,034,380
03/03/2025 62.60p 62.80p 59.00p 59.60p 391,277
28/02/2025 61.80p 63.00p 61.00p 61.20p 349,264
27/02/2025 62.40p 63.58p 61.20p 61.80p 4,522,982
26/02/2025 64.00p 69.00p 62.00p 62.40p 985,704
25/02/2025 61.00p 62.00p 59.40p 61.80p 298,412
24/02/2025 61.00p 61.00p 59.00p 60.80p 216,422
21/02/2025 61.00p 61.00p 60.00p 60.00p 122,790
20/02/2025 61.00p 61.00p 59.42p 59.60p 1,494,485
19/02/2025 60.00p 60.20p 57.20p 59.20p 425,796
18/02/2025 60.00p 60.00p 57.60p 57.60p 216,767
17/02/2025 60.00p 60.72p 58.60p 59.00p 599,060
14/02/2025 60.00p 60.00p 58.99p 60.00p 198,425
13/02/2025 57.20p 59.60p 57.20p 57.20p 306,214
12/02/2025 58.00p 59.00p 56.82p 57.20p 400,841
11/02/2025 60.00p 60.00p 57.98p 58.00p 767,195
10/02/2025 59.40p 60.00p 58.40p 59.80p 381,215
07/02/2025 59.80p 59.80p 58.60p 59.40p 262,892
06/02/2025 57.00p 59.67p 56.20p 59.00p 402,465
05/02/2025 56.00p 56.40p 55.40p 56.40p 195,876
04/02/2025 56.40p 57.00p 55.60p 56.80p 628,141
03/02/2025 57.20p 57.20p 55.60p 56.80p 486,472
31/01/2025 57.00p 57.20p 55.00p 57.20p 814,774
30/01/2025 56.80p 57.20p 56.00p 57.00p 151,999
29/01/2025 56.00p 57.60p 56.00p 57.00p 166,787
28/01/2025 56.80p 57.40p 54.76p 57.00p 175,500
27/01/2025 55.20p 56.60p 54.00p 56.60p 629,385
24/01/2025 57.40p 57.80p 54.60p 55.40p 1,332,208
23/01/2025 59.00p 61.00p 57.40p 59.80p 1,052,655
22/01/2025 60.00p 61.00p 59.60p 59.80p 181,161
21/01/2025 59.00p 61.00p 59.00p 60.20p 501,931
20/01/2025 59.40p 60.80p 59.40p 60.20p 817,564
17/01/2025 60.60p 61.11p 59.59p 60.40p 464,387
16/01/2025 60.00p 61.00p 59.60p 59.40p 563,350
15/01/2025 57.40p 60.00p 57.40p 59.40p 286,805
14/01/2025 57.00p 59.60p 57.00p 57.60p 577,175
13/01/2025 58.20p 59.20p 56.31p 58.20p 668,952
10/01/2025 61.20p 61.20p 55.00p 58.20p 442,172
09/01/2025 59.60p 61.00p 59.00p 59.70p 258,181
08/01/2025 62.00p 63.80p 59.60p 60.20p 427,871
07/01/2025 62.60p 64.80p 62.60p 62.60p 334,086
06/01/2025 65.00p 65.00p 62.00p 62.80p 161,701
03/01/2025 64.00p 65.00p 62.80p 63.40p 235,998
02/01/2025 65.00p 66.00p 63.49p 64.00p 168,130
01/01/2025 64.00p 65.00p 63.20p 64.00p 57,497
31/12/2024 64.00p 65.00p 63.20p 64.00p 57,497
30/12/2024 65.00p 65.00p 62.75p 63.60p 188,970
27/12/2024 64.60p 65.00p 62.00p 64.00p 101,656
26/12/2024 62.40p 64.40p 62.40p 64.40p 121,531
25/12/2024 62.40p 64.40p 62.40p 64.40p 121,531
24/12/2024 62.40p 64.40p 62.40p 64.40p 121,531
23/12/2024 64.40p 64.40p 62.40p 62.40p 76,927
20/12/2024 63.40p 64.20p 62.92p 63.60p 144,195
19/12/2024 63.60p 64.42p 62.80p 63.60p 961,682
18/12/2024 63.80p 64.20p 63.40p 63.60p 44,619
17/12/2024 65.00p 67.80p 63.60p 63.60p 310,605
16/12/2024 67.40p 69.00p 65.60p 66.40p 508,027
13/12/2024 68.00p 69.00p 67.00p 68.20p 1,044,327
12/12/2024 66.00p 68.00p 64.00p 68.00p 1,751,070
11/12/2024 64.00p 66.00p 63.00p 65.40p 180,764
10/12/2024 65.00p 65.57p 63.60p 64.60p 254,077
09/12/2024 65.80p 67.00p 64.86p 65.40p 965,875
06/12/2024 65.00p 67.00p 63.93p 65.90p 405,734
05/12/2024 63.40p 64.80p 63.40p 64.80p 410,313
04/12/2024 61.00p 64.00p 60.20p 63.20p 327,012
03/12/2024 60.40p 61.00p 60.21p 60.80p 1,237,122
02/12/2024 59.40p 61.00p 58.60p 60.20p 1,723,677
29/11/2024 59.50p 60.00p 58.00p 60.00p 437,062
28/11/2024 60.90p 61.00p 59.00p 60.00p 484,293
27/11/2024 61.40p 62.00p 60.80p 60.90p 251,879
26/11/2024 61.00p 62.00p 60.50p 61.40p 773,871
25/11/2024 60.50p 61.00p 56.00p 56.00p 153,413
22/11/2024 61.30p 61.60p 59.80p 61.30p 254,488
21/11/2024 61.50p 62.00p 61.10p 61.30p 138,056
20/11/2024 61.50p 63.00p 61.02p 61.50p 123,063
19/11/2024 61.50p 62.00p 61.12p 61.50p 122,216
18/11/2024 62.50p 63.00p 61.11p 61.50p 181,352

Market data

Select a section