Brooks Macdonald Group
(BRK)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
04/04/2025
|
1,505.00p
|
1,555.00p
|
1,480.00p
|
1,490.00p
|
28,052
|
|
03/04/2025
|
1,500.00p
|
1,550.00p
|
1,492.33p
|
1,510.00p
|
22,874
|
|
02/04/2025
|
1,530.00p
|
1,550.00p
|
1,502.50p
|
1,535.00p
|
8,558
|
|
01/04/2025
|
1,495.00p
|
1,521.24p
|
1,495.00p
|
1,515.00p
|
13,469
|
|
31/03/2025
|
1,490.00p
|
1,545.00p
|
1,475.00p
|
1,500.00p
|
438,379
|
|
28/03/2025
|
1,545.00p
|
1,545.00p
|
1,480.00p
|
1,520.00p
|
58,150
|
|
27/03/2025
|
1,480.00p
|
1,500.00p
|
1,476.00p
|
1,485.00p
|
46,314
|
|
26/03/2025
|
1,500.00p
|
1,510.00p
|
1,490.00p
|
1,490.00p
|
259,634
|
|
25/03/2025
|
1,515.00p
|
1,520.00p
|
1,490.00p
|
1,490.00p
|
91,817
|
|
24/03/2025
|
1,500.00p
|
1,525.00p
|
1,459.84p
|
1,500.00p
|
27,846
|
|
21/03/2025
|
1,495.00p
|
1,525.00p
|
1,461.75p
|
1,515.00p
|
24,581
|
|
20/03/2025
|
1,440.00p
|
1,500.00p
|
1,440.00p
|
1,500.00p
|
50,810
|
|
19/03/2025
|
1,450.00p
|
1,495.00p
|
1,430.00p
|
1,440.00p
|
48,396
|
|
18/03/2025
|
1,445.00p
|
1,470.00p
|
1,402.33p
|
1,470.00p
|
446,145
|
|
17/03/2025
|
1,430.00p
|
1,445.00p
|
1,400.00p
|
1,430.00p
|
216,470
|
|
14/03/2025
|
1,410.00p
|
1,470.00p
|
1,385.00p
|
1,415.00p
|
19,154
|
|
13/03/2025
|
1,420.00p
|
1,450.00p
|
1,400.00p
|
1,400.00p
|
22,074
|
|
12/03/2025
|
1,460.00p
|
1,500.00p
|
1,430.00p
|
1,450.00p
|
13,787
|
|
11/03/2025
|
1,430.00p
|
1,480.00p
|
1,416.11p
|
1,440.00p
|
10,401
|
|
10/03/2025
|
1,450.00p
|
1,480.00p
|
1,415.00p
|
1,450.00p
|
35,454
|
|
07/03/2025
|
1,455.00p
|
1,500.00p
|
1,455.00p
|
1,480.00p
|
5,995
|
|
06/03/2025
|
1,475.00p
|
1,480.00p
|
1,415.00p
|
1,460.00p
|
275,576
|
|
05/03/2025
|
1,500.00p
|
1,500.00p
|
1,425.00p
|
1,470.00p
|
94,165
|
|
04/03/2025
|
1,525.00p
|
1,528.20p
|
1,475.00p
|
1,485.00p
|
77,170
|
|
03/03/2025
|
1,565.00p
|
1,595.00p
|
1,520.00p
|
1,540.00p
|
16,330
|
|
28/02/2025
|
1,415.00p
|
1,580.00p
|
1,415.00p
|
1,555.00p
|
4,179,895
|
|
27/02/2025
|
1,415.00p
|
1,500.00p
|
1,415.00p
|
1,420.00p
|
31,642
|
|
26/02/2025
|
1,430.00p
|
1,440.00p
|
1,405.00p
|
1,435.00p
|
188,195
|
|
25/02/2025
|
1,430.00p
|
1,465.00p
|
1,400.00p
|
1,405.00p
|
39,794
|
|
24/02/2025
|
1,460.00p
|
1,460.00p
|
1,420.00p
|
1,420.00p
|
200,902
|
|
21/02/2025
|
1,495.00p
|
1,495.00p
|
1,410.00p
|
1,470.00p
|
64,716
|
|
20/02/2025
|
1,405.00p
|
1,495.00p
|
1,405.00p
|
1,420.00p
|
18,561
|
|
19/02/2025
|
1,410.00p
|
1,473.75p
|
1,403.75p
|
1,450.00p
|
243,823
|
|
18/02/2025
|
1,470.00p
|
1,475.50p
|
1,430.92p
|
1,440.00p
|
23,233
|
|
17/02/2025
|
1,455.00p
|
1,469.00p
|
1,431.25p
|
1,455.00p
|
28,934
|
|
14/02/2025
|
1,450.00p
|
1,464.00p
|
1,430.00p
|
1,450.00p
|
10,215
|
|
13/02/2025
|
1,450.00p
|
1,467.10p
|
1,430.00p
|
1,450.00p
|
13,498
|
|
12/02/2025
|
1,500.00p
|
1,500.00p
|
1,450.00p
|
1,500.00p
|
3,714
|
|
11/02/2025
|
1,480.00p
|
1,500.00p
|
1,452.83p
|
1,460.00p
|
3,709
|
|
10/02/2025
|
1,470.00p
|
1,500.00p
|
1,425.00p
|
1,440.00p
|
8,055
|
|
07/02/2025
|
1,480.00p
|
1,500.00p
|
1,405.00p
|
1,420.00p
|
12,144
|
|
06/02/2025
|
1,470.00p
|
1,475.53p
|
1,429.70p
|
1,480.00p
|
9,456
|
|
05/02/2025
|
1,480.00p
|
1,495.00p
|
1,415.00p
|
1,480.00p
|
9,592
|
|
04/02/2025
|
1,450.00p
|
1,472.50p
|
1,427.80p
|
1,460.00p
|
16,714
|
|
03/02/2025
|
1,450.00p
|
1,474.00p
|
1,450.00p
|
1,460.00p
|
4,396
|
|
31/01/2025
|
1,450.00p
|
1,480.00p
|
1,434.15p
|
1,480.00p
|
27,319
|
|
30/01/2025
|
1,450.00p
|
1,505.00p
|
1,440.00p
|
1,480.00p
|
20,210
|
|
29/01/2025
|
1,455.00p
|
1,508.55p
|
1,450.00p
|
1,450.00p
|
11,400
|
|
28/01/2025
|
1,470.00p
|
1,500.00p
|
1,440.00p
|
1,490.00p
|
83,880
|
|
27/01/2025
|
1,450.00p
|
1,477.00p
|
1,420.00p
|
1,450.00p
|
20,507
|
|
24/01/2025
|
1,450.00p
|
1,504.30p
|
1,440.00p
|
1,490.00p
|
10,658
|
|
23/01/2025
|
1,500.00p
|
1,515.00p
|
1,477.50p
|
1,500.00p
|
4,938
|
|
22/01/2025
|
1,475.00p
|
1,545.00p
|
1,475.00p
|
1,510.00p
|
10,078
|
|
21/01/2025
|
1,520.00p
|
1,525.00p
|
1,483.00p
|
1,510.00p
|
16,041
|
|
20/01/2025
|
1,480.00p
|
1,545.00p
|
1,480.00p
|
1,525.00p
|
112,958
|
|
17/01/2025
|
1,595.00p
|
1,595.00p
|
1,500.00p
|
1,510.00p
|
10,224
|
|
16/01/2025
|
1,590.00p
|
1,593.25p
|
1,513.49p
|
1,600.00p
|
214,621
|
|
15/01/2025
|
1,550.00p
|
1,600.00p
|
1,485.00p
|
1,600.00p
|
1,722,111
|
|
14/01/2025
|
1,575.00p
|
1,603.86p
|
1,450.00p
|
1,450.00p
|
20,655
|
|
13/01/2025
|
1,600.00p
|
1,603.45p
|
1,545.00p
|
1,545.00p
|
1,744
|
|
10/01/2025
|
1,620.00p
|
1,640.00p
|
1,560.00p
|
1,600.00p
|
5,841
|
|
09/01/2025
|
1,620.00p
|
1,642.13p
|
1,620.00p
|
1,620.00p
|
1,708
|
|
08/01/2025
|
1,695.00p
|
1,695.00p
|
1,605.00p
|
1,605.00p
|
6,197
|
|
07/01/2025
|
1,670.00p
|
1,700.00p
|
1,605.00p
|
1,630.00p
|
8,012
|
|
06/01/2025
|
1,660.00p
|
1,680.00p
|
1,640.00p
|
1,650.00p
|
2,547
|
|
03/01/2025
|
1,675.00p
|
1,700.00p
|
1,629.50p
|
1,670.00p
|
14,794
|
|
02/01/2025
|
1,675.00p
|
1,675.00p
|
1,642.24p
|
1,645.00p
|
5,245
|
|
01/01/2025
|
1,670.00p
|
1,675.00p
|
1,627.75p
|
1,675.00p
|
4,278
|
|
31/12/2024
|
1,670.00p
|
1,675.00p
|
1,627.75p
|
1,675.00p
|
4,278
|
|
30/12/2024
|
1,675.00p
|
1,675.00p
|
1,615.00p
|
1,640.00p
|
8,892
|
|
27/12/2024
|
1,700.00p
|
1,700.00p
|
1,605.00p
|
1,620.00p
|
10,136
|
|
26/12/2024
|
1,645.00p
|
1,650.00p
|
1,615.00p
|
1,650.00p
|
4,804
|
|
25/12/2024
|
1,645.00p
|
1,650.00p
|
1,615.00p
|
1,650.00p
|
4,804
|
|
24/12/2024
|
1,645.00p
|
1,650.00p
|
1,615.00p
|
1,650.00p
|
4,804
|
|
23/12/2024
|
1,650.00p
|
1,695.00p
|
1,630.00p
|
1,630.00p
|
1,801
|
|
20/12/2024
|
1,695.00p
|
1,700.00p
|
1,645.00p
|
1,655.00p
|
7,073
|
|
19/12/2024
|
1,645.00p
|
1,695.00p
|
1,645.00p
|
1,650.00p
|
4,790
|
|
18/12/2024
|
1,640.00p
|
1,690.00p
|
1,620.00p
|
1,690.00p
|
9,305
|
|
17/12/2024
|
1,625.00p
|
1,645.00p
|
1,580.00p
|
1,645.00p
|
2,703
|
|
16/12/2024
|
1,625.00p
|
1,630.00p
|
1,550.00p
|
1,605.00p
|
7,196
|
|
13/12/2024
|
1,635.00p
|
1,635.00p
|
1,555.00p
|
1,605.00p
|
6,419
|
|
12/12/2024
|
1,595.00p
|
1,640.00p
|
1,520.00p
|
1,580.00p
|
11,117
|
|
11/12/2024
|
1,585.00p
|
1,585.00p
|
1,525.00p
|
1,555.00p
|
7,255
|
|
10/12/2024
|
1,595.00p
|
1,595.00p
|
1,550.00p
|
1,550.00p
|
5,557
|
|
09/12/2024
|
1,540.00p
|
1,595.00p
|
1,540.00p
|
1,585.00p
|
7,662
|
|
06/12/2024
|
1,550.00p
|
1,565.30p
|
1,519.82p
|
1,535.00p
|
11,201
|
|
05/12/2024
|
1,550.00p
|
1,621.11p
|
1,505.00p
|
1,585.00p
|
23,328
|
|
04/12/2024
|
1,585.00p
|
1,600.00p
|
1,555.00p
|
1,585.00p
|
3,316
|
|
03/12/2024
|
1,575.00p
|
1,626.13p
|
1,550.00p
|
1,560.00p
|
8,722
|
|
02/12/2024
|
1,580.00p
|
1,628.00p
|
1,577.35p
|
1,620.00p
|
1,051
|
|
29/11/2024
|
1,640.00p
|
1,640.00p
|
1,565.00p
|
1,620.00p
|
6,678
|
|
28/11/2024
|
1,635.00p
|
1,644.75p
|
1,565.00p
|
1,570.00p
|
14,480
|
|
27/11/2024
|
1,630.00p
|
1,700.00p
|
1,630.00p
|
1,630.00p
|
25,215
|
|
26/11/2024
|
1,695.00p
|
1,695.00p
|
1,645.00p
|
1,680.00p
|
2,093
|
|
25/11/2024
|
1,650.00p
|
1,700.00p
|
1,635.00p
|
1,635.00p
|
74,264
|
|
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
|