Brooks Macdonald Group
(BRK)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
1,655.00p
|
1,695.00p
|
1,650.00p
|
1,665.00p
|
1,682
|
|
21/11/2024
|
1,695.00p
|
1,695.00p
|
1,655.00p
|
1,695.00p
|
3,499
|
|
20/11/2024
|
1,735.00p
|
1,735.00p
|
1,660.00p
|
1,695.00p
|
16,224
|
|
19/11/2024
|
1,695.00p
|
1,695.00p
|
1,650.00p
|
1,695.00p
|
6,332
|
|
18/11/2024
|
1,690.00p
|
1,750.00p
|
1,655.00p
|
1,690.00p
|
4,599
|
|
15/11/2024
|
1,700.00p
|
1,700.00p
|
1,655.00p
|
1,665.00p
|
6,468
|
|
14/11/2024
|
1,695.00p
|
1,720.00p
|
1,654.55p
|
1,665.00p
|
19,337
|
|
13/11/2024
|
1,690.00p
|
1,720.00p
|
1,655.00p
|
1,670.00p
|
11,622
|
|
12/11/2024
|
1,725.00p
|
1,725.00p
|
1,650.00p
|
1,650.00p
|
8,040
|
|
11/11/2024
|
1,725.00p
|
1,725.00p
|
1,650.00p
|
1,655.00p
|
14,907
|
|
08/11/2024
|
1,675.00p
|
1,735.00p
|
1,650.00p
|
1,650.00p
|
12,910
|
|
07/11/2024
|
1,705.00p
|
1,750.00p
|
1,685.00p
|
1,740.00p
|
29,201
|
|
06/11/2024
|
1,705.00p
|
1,775.00p
|
1,700.00p
|
1,700.00p
|
40,854
|
|
05/11/2024
|
1,705.00p
|
1,770.00p
|
1,705.00p
|
1,705.00p
|
3,924
|
|
04/11/2024
|
1,825.00p
|
1,825.00p
|
1,700.00p
|
1,700.00p
|
4,830
|
|
01/11/2024
|
1,705.00p
|
1,810.00p
|
1,680.00p
|
1,810.00p
|
14,069
|
|
31/10/2024
|
1,845.00p
|
1,850.00p
|
1,680.00p
|
1,680.00p
|
9,848
|
|
30/10/2024
|
1,685.00p
|
1,845.00p
|
1,597.60p
|
1,585.00p
|
82,565
|
|
29/10/2024
|
1,605.00p
|
1,630.00p
|
1,565.00p
|
1,585.00p
|
24,024
|
|
28/10/2024
|
1,630.00p
|
1,730.00p
|
1,552.60p
|
1,585.00p
|
24,421
|
|
25/10/2024
|
1,670.00p
|
1,730.00p
|
1,620.00p
|
1,670.00p
|
14,732
|
|
24/10/2024
|
1,695.00p
|
1,800.00p
|
1,670.00p
|
1,670.00p
|
13,315
|
|
23/10/2024
|
1,700.00p
|
1,733.00p
|
1,688.85p
|
1,690.00p
|
12,550
|
|
22/10/2024
|
1,800.00p
|
1,800.00p
|
1,700.00p
|
1,700.00p
|
15,093
|
|
21/10/2024
|
1,795.00p
|
1,810.00p
|
1,730.00p
|
1,750.00p
|
24,233
|
|
18/10/2024
|
1,800.00p
|
1,800.00p
|
1,743.72p
|
1,750.00p
|
7,552
|
|
17/10/2024
|
1,750.00p
|
1,786.00p
|
1,750.00p
|
1,750.00p
|
4,051
|
|
16/10/2024
|
1,755.00p
|
1,848.60p
|
1,750.00p
|
1,800.00p
|
12,364
|
|
15/10/2024
|
1,740.00p
|
1,795.00p
|
1,700.00p
|
1,740.00p
|
21,427
|
|
14/10/2024
|
1,755.00p
|
1,789.95p
|
1,700.00p
|
1,740.00p
|
11,758
|
|
11/10/2024
|
1,805.00p
|
1,810.00p
|
1,771.00p
|
1,780.00p
|
12,913
|
|
10/10/2024
|
1,755.00p
|
1,806.00p
|
1,715.00p
|
1,800.00p
|
12,556
|
|
09/10/2024
|
1,800.00p
|
1,857.50p
|
1,772.50p
|
1,810.00p
|
9,217
|
|
08/10/2024
|
1,850.00p
|
1,920.00p
|
1,820.00p
|
1,850.00p
|
7,085
|
|
07/10/2024
|
1,815.00p
|
1,887.76p
|
1,815.00p
|
1,860.00p
|
6,879
|
|
04/10/2024
|
1,950.00p
|
1,950.00p
|
1,820.00p
|
1,870.00p
|
6,624
|
|
03/10/2024
|
1,885.00p
|
1,935.70p
|
1,885.00p
|
1,885.00p
|
24,794
|
|
02/10/2024
|
1,930.00p
|
1,930.00p
|
1,873.00p
|
1,930.00p
|
2,677
|
|
01/10/2024
|
1,920.00p
|
1,930.00p
|
1,867.50p
|
1,900.00p
|
3,202
|
|
30/09/2024
|
1,890.00p
|
1,947.00p
|
1,810.00p
|
1,900.00p
|
33,216
|
|
27/09/2024
|
1,925.00p
|
1,931.20p
|
1,885.00p
|
1,910.00p
|
13,239
|
|
26/09/2024
|
1,860.00p
|
1,970.00p
|
1,850.00p
|
1,970.00p
|
9,742
|
|
25/09/2024
|
1,800.00p
|
1,910.00p
|
1,790.00p
|
1,905.00p
|
98,389
|
|
24/09/2024
|
1,810.00p
|
1,840.50p
|
1,810.00p
|
1,810.00p
|
8,460
|
|
23/09/2024
|
1,755.00p
|
1,850.00p
|
1,755.00p
|
1,800.00p
|
12,353
|
|
20/09/2024
|
1,895.00p
|
1,895.00p
|
1,790.00p
|
1,800.00p
|
18,614
|
|
19/09/2024
|
1,895.00p
|
1,895.00p
|
1,780.00p
|
1,780.00p
|
6,591
|
|
18/09/2024
|
1,870.00p
|
1,870.00p
|
1,820.00p
|
1,840.00p
|
21,214
|
|
17/09/2024
|
1,840.00p
|
1,859.95p
|
1,820.00p
|
1,830.00p
|
8,723
|
|
16/09/2024
|
1,945.00p
|
1,945.00p
|
1,820.00p
|
1,860.00p
|
5,388
|
|
13/09/2024
|
1,880.00p
|
1,892.19p
|
1,850.00p
|
1,855.00p
|
6,504
|
|
12/09/2024
|
1,900.00p
|
1,900.00p
|
1,850.00p
|
1,895.00p
|
16,867
|
|
11/09/2024
|
1,840.00p
|
1,895.00p
|
1,835.00p
|
1,895.00p
|
2,664
|
|
10/09/2024
|
1,860.00p
|
1,950.00p
|
1,840.00p
|
1,850.00p
|
5,549
|
|
09/09/2024
|
1,800.00p
|
1,945.00p
|
1,800.00p
|
1,850.00p
|
2,513
|
|
06/09/2024
|
1,925.00p
|
2,008.98p
|
1,850.00p
|
1,890.00p
|
38,386
|
|
05/09/2024
|
1,965.00p
|
2,000.00p
|
1,915.00p
|
1,950.00p
|
22,444
|
|
04/09/2024
|
1,980.00p
|
2,017.50p
|
1,925.00p
|
2,000.00p
|
3,277
|
|
03/09/2024
|
2,000.00p
|
2,024.29p
|
1,980.00p
|
1,980.00p
|
2,937
|
|
02/09/2024
|
2,040.00p
|
2,040.00p
|
1,935.00p
|
1,975.00p
|
4,879
|
|
30/08/2024
|
1,975.00p
|
2,019.75p
|
1,955.50p
|
1,975.00p
|
2,272
|
|
29/08/2024
|
1,960.00p
|
2,000.00p
|
1,945.00p
|
2,000.00p
|
5,100
|
|
28/08/2024
|
1,985.00p
|
2,070.00p
|
1,923.60p
|
1,970.00p
|
8,990
|
|
27/08/2024
|
1,990.00p
|
2,080.00p
|
1,955.00p
|
2,080.00p
|
22,236
|
|
26/08/2024
|
2,030.00p
|
2,030.00p
|
2,000.00p
|
2,030.00p
|
82,218
|
|
23/08/2024
|
2,030.00p
|
2,030.00p
|
2,000.00p
|
2,030.00p
|
82,218
|
|
22/08/2024
|
2,030.00p
|
2,030.00p
|
2,000.00p
|
2,030.00p
|
82,218
|
|
21/08/2024
|
2,040.00p
|
2,042.00p
|
1,975.00p
|
2,040.00p
|
2,177
|
|
20/08/2024
|
2,030.00p
|
2,080.00p
|
1,981.72p
|
2,030.00p
|
4,863
|
|
19/08/2024
|
2,070.00p
|
2,070.00p
|
1,935.00p
|
2,010.00p
|
4,361
|
|
16/08/2024
|
2,040.00p
|
2,080.00p
|
1,935.00p
|
2,020.00p
|
21,965
|
|
15/08/2024
|
2,050.00p
|
2,061.58p
|
1,975.00p
|
2,050.00p
|
22,261
|
|
14/08/2024
|
1,960.00p
|
2,030.00p
|
1,960.00p
|
2,030.00p
|
25,178
|
|
13/08/2024
|
1,960.00p
|
2,020.00p
|
1,945.00p
|
2,000.00p
|
11,997
|
|
12/08/2024
|
2,070.00p
|
2,070.00p
|
1,979.00p
|
2,000.00p
|
9,493
|
|
09/08/2024
|
1,950.00p
|
2,060.00p
|
1,950.00p
|
2,000.00p
|
7,681
|
|
08/08/2024
|
1,940.00p
|
2,025.00p
|
1,940.00p
|
2,000.00p
|
7,864
|
|
07/08/2024
|
2,000.00p
|
2,000.00p
|
1,943.00p
|
1,980.00p
|
11,188
|
|
06/08/2024
|
1,970.00p
|
2,020.00p
|
1,935.00p
|
2,010.00p
|
6,399
|
|
05/08/2024
|
1,950.00p
|
2,020.00p
|
1,934.00p
|
1,935.00p
|
5,673
|
|
02/08/2024
|
2,040.00p
|
2,040.00p
|
1,955.00p
|
2,010.00p
|
4,180
|
|
01/08/2024
|
1,970.00p
|
2,040.00p
|
1,970.00p
|
2,010.00p
|
2,689
|
|
31/07/2024
|
1,970.00p
|
2,023.40p
|
1,950.00p
|
1,950.00p
|
316,035
|
|
30/07/2024
|
2,050.00p
|
2,050.00p
|
2,016.03p
|
2,020.00p
|
10,834
|
|
29/07/2024
|
2,040.00p
|
2,040.00p
|
2,008.00p
|
2,020.00p
|
3,371
|
|
26/07/2024
|
2,040.00p
|
2,040.00p
|
1,989.16p
|
2,030.00p
|
108,710
|
|
25/07/2024
|
2,030.00p
|
2,040.59p
|
1,980.00p
|
2,030.00p
|
111,285
|
|
24/07/2024
|
2,010.00p
|
2,050.00p
|
1,977.96p
|
2,040.00p
|
10,198
|
|
23/07/2024
|
2,040.00p
|
2,040.00p
|
1,972.00p
|
2,020.00p
|
9,516
|
|
22/07/2024
|
1,940.00p
|
2,020.00p
|
1,940.00p
|
2,020.00p
|
14,663
|
|
19/07/2024
|
1,980.00p
|
2,040.00p
|
1,961.00p
|
2,000.00p
|
10,484
|
|
18/07/2024
|
1,930.00p
|
2,040.00p
|
1,930.00p
|
2,020.00p
|
18,881
|
|
17/07/2024
|
1,980.00p
|
2,050.00p
|
1,905.00p
|
2,020.00p
|
19,186
|
|
16/07/2024
|
2,040.00p
|
2,050.00p
|
1,900.00p
|
2,030.00p
|
10,538
|
|
15/07/2024
|
2,010.00p
|
2,050.00p
|
2,000.00p
|
2,050.00p
|
3,490
|
|
12/07/2024
|
2,000.00p
|
2,040.00p
|
2,000.00p
|
2,010.00p
|
12,516
|
|
11/07/2024
|
2,040.00p
|
2,040.00p
|
1,985.00p
|
2,020.00p
|
2,709
|
|
10/07/2024
|
1,950.00p
|
2,018.82p
|
1,950.00p
|
1,950.00p
|
4,077
|
|
09/07/2024
|
1,955.00p
|
2,030.00p
|
1,950.00p
|
1,950.00p
|
2,430
|
|
08/07/2024
|
1,955.00p
|
2,014.50p
|
1,950.00p
|
1,950.00p
|
9,056
|
|
05/07/2024
|
2,040.00p
|
2,040.00p
|
1,960.00p
|
1,960.00p
|
1,934
|
|
04/07/2024
|
1,950.00p
|
2,020.00p
|
1,950.00p
|
1,960.00p
|
10,629
|
|
03/07/2024
|
1,950.00p
|
2,010.25p
|
1,918.00p
|
1,960.00p
|
4,968
|
|
02/07/2024
|
1,955.00p
|
1,986.25p
|
1,920.55p
|
1,950.00p
|
9,472
|
|
01/07/2024
|
2,000.00p
|
2,050.00p
|
1,943.14p
|
1,950.00p
|
3,558
|
|
28/06/2024
|
1,990.00p
|
1,995.00p
|
1,920.00p
|
1,950.00p
|
122,696
|
|
27/06/2024
|
1,940.00p
|
1,991.11p
|
1,920.00p
|
1,950.00p
|
5,798
|
|
26/06/2024
|
1,905.00p
|
2,040.00p
|
1,905.00p
|
1,970.00p
|
2,670
|
|
25/06/2024
|
2,040.00p
|
2,040.00p
|
1,900.00p
|
2,000.00p
|
29,740
|
|
24/06/2024
|
1,905.00p
|
1,968.00p
|
1,905.00p
|
1,915.00p
|
26,346
|
|
21/06/2024
|
2,030.00p
|
2,030.00p
|
1,924.29p
|
1,950.00p
|
5,437
|
|
20/06/2024
|
1,950.00p
|
2,050.00p
|
1,925.00p
|
2,000.00p
|
379,580
|
|
19/06/2024
|
1,905.00p
|
2,018.00p
|
1,905.00p
|
1,950.00p
|
3,623
|
|
18/06/2024
|
1,905.00p
|
2,018.40p
|
1,905.00p
|
1,977.50p
|
4,180
|
|
17/06/2024
|
2,050.00p
|
1,993.20p
|
1,905.00p
|
1,952.50p
|
3,460
|
|
14/06/2024
|
2,050.00p
|
2,050.00p
|
1,940.00p
|
1,940.00p
|
317,039
|
|
13/06/2024
|
2,010.00p
|
2,036.80p
|
1,980.00p
|
1,980.00p
|
26,341
|
|
12/06/2024
|
2,010.00p
|
2,078.57p
|
2,000.00p
|
2,010.00p
|
2,392
|
|
11/06/2024
|
2,010.00p
|
2,100.00p
|
2,000.00p
|
2,040.00p
|
64,286
|
|
10/06/2024
|
2,010.00p
|
2,090.00p
|
2,010.00p
|
2,050.00p
|
27,713
|
|
07/06/2024
|
2,010.00p
|
2,078.57p
|
2,010.00p
|
2,040.00p
|
5,541
|
|
06/06/2024
|
2,000.00p
|
2,084.29p
|
2,000.00p
|
2,050.00p
|
8,203
|
|
05/06/2024
|
2,050.00p
|
2,089.32p
|
2,020.00p
|
2,050.00p
|
29,366
|
|
04/06/2024
|
2,060.00p
|
2,085.00p
|
2,050.00p
|
2,060.00p
|
7,563
|
|
03/06/2024
|
2,090.00p
|
2,090.00p
|
2,010.00p
|
2,050.00p
|
7,790
|
|
31/05/2024
|
2,060.00p
|
2,120.50p
|
2,020.00p
|
2,050.00p
|
3,953
|
|
30/05/2024
|
2,050.00p
|
2,140.00p
|
2,028.40p
|
2,070.00p
|
12,311
|
|
29/05/2024
|
2,050.00p
|
2,050.00p
|
2,010.50p
|
2,050.00p
|
4,093
|
|
28/05/2024
|
1,990.00p
|
2,050.00p
|
1,990.00p
|
2,050.00p
|
15,291
|
|
27/05/2024
|
2,040.00p
|
2,040.00p
|
1,988.00p
|
2,040.00p
|
799
|