Brickability Group (BRCK) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brickability Group

Date Open High Low Close* Volume
14/10/2022 72.50p 74.00p 71.00p 73.00p 28854
13/10/2022 73.80p 74.14p 71.66p 72.00p 47653
12/10/2022 75.00p 75.70p 73.00p 73.80p 597617
11/10/2022 75.50p 78.00p 74.55p 75.00p 46600
10/10/2022 76.00p 77.00p 74.76p 75.50p 43595
07/10/2022 76.00p 76.00p 74.80p 76.00p 145022
06/10/2022 76.00p 77.00p 74.00p 75.50p 158210
05/10/2022 76.00p 77.00p 74.75p 75.00p 98690
04/10/2022 74.00p 77.00p 73.80p 74.20p 159025
03/10/2022 74.00p 75.00p 73.00p 74.00p 22615
30/09/2022 76.20p 76.20p 73.00p 74.00p 321215
29/09/2022 77.50p 77.50p 76.00p 76.20p 75440
28/09/2022 78.70p 79.00p 77.00p 77.50p 78333
27/09/2022 80.00p 81.00p 77.50p 79.00p 54180
26/09/2022 81.00p 82.00p 79.14p 80.00p 81788
23/09/2022 81.00p 82.00p 80.00p 80.00p 104371
22/09/2022 81.00p 81.44p 81.00p 81.00p 39152
21/09/2022 81.00p 81.75p 80.66p 81.00p 42864
20/09/2022 81.00p 82.00p 80.00p 81.00p 77023
16/09/2022 81.00p 82.00p 80.25p 81.00p 127355
15/09/2022 81.00p 82.00p 80.00p 81.00p 43670
14/09/2022 81.50p 82.00p 80.00p 82.00p 36251
13/09/2022 80.60p 82.00p 80.20p 81.50p 306936
12/09/2022 81.50p 84.00p 80.20p 80.60p 89978
09/09/2022 81.50p 83.00p 80.00p 81.80p 55449
08/09/2022 83.00p 83.60p 81.15p 81.80p 81652
07/09/2022 83.30p 83.60p 82.00p 82.80p 665618
06/09/2022 83.00p 85.00p 82.64p 82.80p 177525
05/09/2022 81.50p 84.00p 81.12p 84.00p 242056
02/09/2022 81.50p 82.00p 81.00p 81.50p 81655
01/09/2022 81.20p 82.00p 80.00p 81.50p 60205
31/08/2022 81.20p 82.00p 80.40p 81.20p 17760
30/08/2022 81.20p 81.20p 80.40p 81.20p 13812
26/08/2022 81.20p 82.00p 80.40p 81.20p 928226
25/08/2022 81.50p 82.00p 80.40p 81.20p 297687
24/08/2022 82.00p 83.00p 80.82p 81.20p 387460
23/08/2022 81.70p 82.60p 81.00p 82.00p 69129
22/08/2022 82.00p 83.00p 81.00p 81.40p 321326
19/08/2022 82.50p 83.00p 81.00p 81.50p 208559
18/08/2022 81.80p 83.00p 81.10p 81.50p 81997
17/08/2022 83.00p 84.00p 81.02p 81.50p 289331
16/08/2022 84.00p 84.04p 82.00p 83.00p 400432
15/08/2022 81.00p 85.00p 80.50p 84.00p 151473
12/08/2022 81.00p 82.00p 80.60p 81.00p 124637
11/08/2022 82.50p 82.50p 80.00p 81.00p 452902
10/08/2022 84.00p 84.00p 81.00p 82.50p 150261
09/08/2022 83.50p 85.20p 82.66p 84.00p 198943
08/08/2022 84.00p 85.00p 83.00p 84.00p 325985
05/08/2022 84.50p 86.00p 83.00p 84.00p 136535
04/08/2022 86.00p 86.00p 83.55p 85.00p 247961
03/08/2022 88.00p 88.00p 85.00p 86.00p 157771
02/08/2022 90.50p 91.00p 87.58p 88.00p 533667
01/08/2022 85.70p 91.00p 84.50p 90.50p 352316
29/07/2022 80.00p 89.00p 79.00p 87.00p 453743
28/07/2022 79.00p 81.00p 79.00p 79.50p 220396
27/07/2022 76.50p 79.55p 76.17p 79.00p 1079062
26/07/2022 76.00p 77.00p 75.00p 76.00p 308136
25/07/2022 76.50p 76.98p 75.21p 76.00p 220948
22/07/2022 76.50p 77.15p 76.00p 77.00p 64513
21/07/2022 80.50p 81.00p 76.00p 77.00p 1101575
20/07/2022 74.00p 76.00p 73.50p 74.50p 151501
19/07/2022 76.50p 77.00p 73.00p 73.50p 135104
18/07/2022 76.50p 76.50p 75.00p 76.00p 47473
15/07/2022 77.00p 77.00p 75.00p 76.50p 93042
14/07/2022 77.00p 77.30p 76.00p 77.00p 55453
13/07/2022 76.00p 77.50p 75.02p 77.00p 380982
12/07/2022 75.50p 77.00p 74.00p 76.00p 618617
11/07/2022 76.00p 77.00p 75.00p 76.00p 54289
08/07/2022 76.00p 77.00p 75.00p 75.00p 58329
07/07/2022 76.00p 76.00p 75.00p 75.50p 240434
06/07/2022 76.50p 77.00p 75.00p 76.00p 497096
05/07/2022 79.00p 79.00p 76.00p 76.50p 119469
04/07/2022 79.00p 80.00p 78.00p 79.00p 285295
01/07/2022 76.50p 80.00p 75.00p 79.00p 245392
30/06/2022 76.00p 76.75p 75.00p 76.00p 114200
29/06/2022 76.50p 77.00p 75.00p 76.00p 365831
28/06/2022 76.50p 76.50p 75.00p 76.50p 31994
27/06/2022 76.00p 78.00p 75.00p 76.50p 524591
24/06/2022 76.50p 77.00p 75.00p 76.00p 46710
23/06/2022 76.50p 76.60p 76.10p 76.50p 59284
22/06/2022 75.50p 77.00p 74.85p 76.50p 307972
21/06/2022 75.70p 76.00p 74.65p 75.50p 334231
20/06/2022 81.00p 81.00p 74.00p 74.60p 288459
17/06/2022 83.00p 83.00p 80.00p 81.00p 592877
16/06/2022 84.00p 84.00p 82.00p 83.00p 689100
15/06/2022 86.00p 86.00p 83.65p 85.00p 174027
14/06/2022 87.00p 87.00p 85.30p 86.00p 286311
13/06/2022 88.50p 89.00p 86.00p 87.00p 141961
10/06/2022 89.00p 90.00p 87.00p 88.50p 175148
09/06/2022 89.00p 89.00p 88.12p 89.00p 143098
08/06/2022 89.00p 89.00p 88.30p 89.00p 87712
07/06/2022 89.00p 89.00p 88.26p 89.00p 145427
06/06/2022 89.00p 90.00p 88.03p 89.00p 471823
01/06/2022 89.00p 90.00p 87.81p 89.00p 438861
31/05/2022 88.50p 89.24p 87.15p 88.50p 294512
30/05/2022 88.50p 89.25p 87.00p 88.50p 192058
27/05/2022 88.50p 89.94p 87.00p 88.50p 123131
26/05/2022 88.50p 89.00p 87.85p 88.50p 464683
25/05/2022 89.00p 90.00p 87.00p 88.50p 59265
24/05/2022 89.00p 90.00p 87.00p 90.00p 358945
23/05/2022 88.50p 89.88p 87.00p 88.50p 420377
20/05/2022 89.00p 90.00p 87.26p 89.00p 98601
19/05/2022 89.00p 91.00p 88.55p 89.00p 157468
18/05/2022 88.00p 90.00p 87.00p 89.00p 584164
17/05/2022 88.00p 89.50p 86.00p 88.00p 94296
16/05/2022 88.50p 90.00p 86.50p 88.00p 159454
13/05/2022 88.00p 90.00p 86.00p 88.50p 214838
12/05/2022 90.00p 91.00p 87.00p 88.00p 98326
11/05/2022 90.00p 90.00p 89.00p 90.00p 364376
10/05/2022 90.00p 90.50p 88.98p 90.00p 94524
09/05/2022 92.00p 92.00p 89.00p 90.00p 74070
06/05/2022 93.00p 93.00p 89.00p 92.00p 208270
05/05/2022 93.00p 93.00p 92.00p 93.00p 104210
04/05/2022 93.00p 93.50p 91.99p 93.00p 349717
03/05/2022 93.00p 93.20p 92.00p 93.00p 103826
29/04/2022 93.00p 93.44p 92.62p 93.00p 174055
28/04/2022 93.00p 93.44p 91.00p 93.00p 244032
27/04/2022 93.00p 93.70p 92.00p 93.00p 395501
26/04/2022 95.50p 96.34p 92.30p 93.00p 303090
25/04/2022 99.00p 99.00p 95.00p 96.00p 348546
22/04/2022 101.00p 101.00p 98.00p 98.00p 487118
21/04/2022 101.00p 105.00p 100.00p 101.00p 715007
20/04/2022 98.50p 100.00p 96.00p 98.00p 256170
19/04/2022 95.00p 99.76p 94.25p 98.50p 172020
14/04/2022 94.00p 95.00p 93.77p 95.00p 244431
13/04/2022 92.00p 94.78p 91.00p 94.00p 540611
12/04/2022 92.00p 92.00p 90.00p 92.00p 106292
11/04/2022 93.00p 95.00p 90.00p 92.00p 255664
08/04/2022 93.50p 95.00p 91.00p 93.00p 465595
07/04/2022 93.50p 93.50p 92.00p 93.50p 100121
06/04/2022 93.50p 94.50p 92.00p 93.50p 315193
05/04/2022 93.50p 95.00p 92.03p 93.50p 9302514
04/04/2022 93.50p 95.00p 92.00p 93.50p 887455
01/04/2022 93.50p 93.70p 92.25p 93.50p 35228
31/03/2022 93.50p 94.50p 92.00p 93.50p 649297
30/03/2022 94.00p 95.00p 92.00p 93.50p 257408
29/03/2022 94.00p 95.00p 92.60p 94.00p 319162
28/03/2022 95.50p 97.00p 93.00p 94.00p 847041
25/03/2022 93.50p 98.00p 93.00p 95.50p 976843
24/03/2022 93.50p 95.00p 92.41p 93.50p 2080754
23/03/2022 93.50p 93.85p 92.00p 93.50p 105973
22/03/2022 93.50p 94.25p 92.68p 93.50p 26740
21/03/2022 93.50p 95.00p 91.00p 93.50p 140299
18/03/2022 92.00p 93.50p 91.00p 93.50p 71260
17/03/2022 88.50p 92.66p 88.50p 92.00p 136401
16/03/2022 88.50p 89.74p 87.00p 88.50p 1678841
15/03/2022 91.00p 92.00p 87.00p 88.50p 234715
14/03/2022 91.00p 91.00p 89.25p 91.00p 338573
11/03/2022 90.50p 93.00p 89.00p 91.00p 346673
10/03/2022 90.50p 91.99p 88.00p 90.50p 1016250
09/03/2022 88.00p 91.99p 87.00p 90.50p 73402
08/03/2022 88.00p 89.66p 87.50p 88.00p 103117
07/03/2022 91.50p 92.38p 85.00p 88.00p 239166
04/03/2022 92.50p 93.00p 91.00p 91.20p 1451902
03/03/2022 92.50p 93.50p 91.74p 92.50p 16203
02/03/2022 92.50p 94.00p 91.48p 92.50p 86842
01/03/2022 93.00p 94.00p 91.00p 92.50p 864800
28/02/2022 93.50p 94.90p 92.00p 93.00p 121728
25/02/2022 92.00p 94.00p 92.00p 93.50p 33803
24/02/2022 92.00p 94.00p 90.00p 92.00p 151554
23/02/2022 93.00p 94.00p 92.50p 93.00p 557750
22/02/2022 97.00p 97.00p 91.30p 93.00p 618039
21/02/2022 99.00p 100.00p 96.23p 97.50p 134746
18/02/2022 100.00p 102.00p 98.00p 99.60p 279391
17/02/2022 100.00p 102.00p 98.00p 100.00p 741481
16/02/2022 100.00p 101.00p 98.00p 99.50p 82994
15/02/2022 99.00p 102.00p 98.50p 100.00p 95202
14/02/2022 99.50p 100.00p 98.36p 99.00p 585459
11/02/2022 101.00p 101.00p 97.44p 99.50p 475963
10/02/2022 99.00p 102.77p 98.00p 101.00p 383915
09/02/2022 96.50p 100.40p 96.00p 99.00p 1081307
08/02/2022 96.50p 96.65p 96.30p 96.50p 8151
07/02/2022 96.50p 98.00p 96.30p 96.50p 17426
04/02/2022 97.00p 97.97p 96.30p 96.50p 1110539
03/02/2022 96.50p 98.00p 95.00p 97.00p 121587
02/02/2022 95.50p 97.94p 95.00p 96.50p 79077
01/02/2022 95.50p 96.55p 94.00p 95.50p 52028
31/01/2022 95.50p 95.50p 94.25p 95.50p 50013
28/01/2022 95.50p 97.00p 94.00p 95.50p 66301
27/01/2022 95.00p 96.55p 92.00p 95.50p 450686
26/01/2022 95.50p 97.00p 94.00p 95.50p 327846
25/01/2022 96.00p 97.00p 94.00p 96.00p 555214
24/01/2022 99.00p 99.20p 92.00p 95.00p 446560
21/01/2022 99.50p 101.00p 98.00p 98.00p 677920
20/01/2022 99.60p 101.00p 98.00p 99.50p 241901
19/01/2022 101.00p 101.65p 100.00p 100.50p 97100
18/01/2022 100.00p 102.74p 97.00p 101.00p 1872664
17/01/2022 98.00p 99.00p 97.00p 98.00p 61214
14/01/2022 98.50p 99.00p 97.00p 98.00p 609196
13/01/2022 100.00p 101.00p 97.57p 98.50p 532893
12/01/2022 101.00p 101.20p 99.00p 100.00p 471019
10/01/2022 101.50p 103.00p 100.00p 100.00p 128553
07/01/2022 101.50p 103.00p 100.00p 102.00p 266690
06/01/2022 102.00p 104.00p 100.00p 101.50p 163378
05/01/2022 100.50p 102.90p 100.50p 102.00p 65835
04/01/2022 100.50p 102.00p 99.86p 100.50p 780252
03/01/2022 100.50p 100.99p 99.00p 100.50p 81243
31/12/2021 100.50p 100.99p 99.00p 100.50p 81243
30/12/2021 100.00p 102.00p 99.00p 100.50p 37905
29/12/2021 100.50p 101.40p 99.20p 100.00p 89545

*Close Price adjusted for both dividends and splits