Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
28/12/2021 100.50p 102.00p 99.93p 100.50p 31271
27/12/2021 100.50p 102.00p 99.93p 100.50p 31271
24/12/2021 100.50p 102.00p 99.92p 100.50p 31271
23/12/2021 100.50p 102.00p 99.86p 100.50p 50093
22/12/2021 100.00p 102.00p 99.64p 100.50p 287013
21/12/2021 100.00p 101.00p 98.00p 100.00p 268772
20/12/2021 101.00p 102.00p 99.20p 100.00p 57951
17/12/2021 102.50p 105.00p 99.00p 101.00p 396133
16/12/2021 99.50p 105.00p 99.00p 102.50p 211970
15/12/2021 100.00p 100.14p 99.00p 99.50p 161806
14/12/2021 100.50p 101.00p 99.00p 100.00p 169445
13/12/2021 103.00p 104.00p 99.00p 100.50p 78197
10/12/2021 103.00p 103.12p 101.06p 103.00p 28847
09/12/2021 103.00p 104.00p 101.98p 103.00p 163732
08/12/2021 104.00p 104.10p 102.00p 103.00p 208793
07/12/2021 105.50p 105.54p 103.00p 104.00p 494322
06/12/2021 106.00p 107.00p 104.00p 105.50p 184043
03/12/2021 109.00p 109.00p 105.00p 106.00p 207606
02/12/2021 109.00p 111.00p 107.60p 109.00p 1837574
01/12/2021 106.50p 111.00p 106.00p 109.00p 602571
30/11/2021 102.00p 107.00p 102.00p 105.50p 490849
29/11/2021 102.00p 104.00p 100.00p 104.00p 212860
26/11/2021 102.50p 107.00p 100.00p 102.00p 2245961
25/11/2021 103.50p 105.00p 102.00p 103.50p 169118
24/11/2021 103.00p 105.00p 102.24p 103.50p 1023176
23/11/2021 107.00p 108.00p 102.00p 102.00p 76171
22/11/2021 107.00p 107.90p 106.00p 107.00p 198009
19/11/2021 107.00p 107.96p 106.46p 107.00p 1999933
18/11/2021 107.00p 108.00p 106.25p 107.00p 2064086
17/11/2021 107.50p 108.00p 106.89p 107.00p 14680
16/11/2021 107.00p 108.00p 106.00p 107.00p 247861
15/11/2021 106.00p 107.00p 105.48p 106.00p 247893
12/11/2021 106.50p 107.20p 103.50p 106.00p 399340
11/11/2021 110.00p 110.00p 105.00p 106.50p 1434786
10/11/2021 108.00p 110.00p 106.78p 109.00p 253009
09/11/2021 105.50p 108.68p 104.50p 108.00p 944578
08/11/2021 101.50p 104.50p 101.35p 104.50p 320036
05/11/2021 101.50p 102.20p 101.00p 101.50p 214513
04/11/2021 101.50p 101.50p 98.36p 101.50p 570905
03/11/2021 102.50p 105.00p 100.25p 101.00p 258141
02/11/2021 104.00p 104.00p 99.00p 102.00p 972263
01/11/2021 105.50p 107.00p 103.00p 104.00p 57559
29/10/2021 106.00p 107.00p 104.00p 105.50p 43994
28/10/2021 107.50p 108.00p 104.20p 106.00p 48115
27/10/2021 108.50p 110.00p 106.00p 107.50p 498078
26/10/2021 109.00p 109.30p 107.00p 108.50p 153735
25/10/2021 109.00p 110.00p 108.00p 109.00p 2227021
22/10/2021 106.25p 109.98p 105.50p 109.00p 176842
21/10/2021 105.00p 108.00p 104.00p 105.00p 454774
20/10/2021 105.00p 106.00p 104.00p 105.00p 54992
19/10/2021 105.00p 105.40p 104.00p 105.00p 46464
18/10/2021 105.00p 105.76p 104.50p 105.00p 208719
15/10/2021 105.00p 106.00p 103.34p 105.00p 464945
14/10/2021 104.50p 105.00p 104.00p 105.00p 80359
13/10/2021 103.00p 105.52p 103.00p 104.50p 645630
12/10/2021 105.00p 105.00p 97.12p 101.50p 806742
11/10/2021 106.50p 106.50p 105.00p 105.50p 127554
08/10/2021 107.00p 107.70p 105.00p 105.00p 1371175
07/10/2021 107.50p 108.00p 106.00p 107.00p 1364427
06/10/2021 107.50p 110.00p 107.10p 107.50p 4132565
05/10/2021 107.50p 107.50p 107.00p 107.50p 191014
04/10/2021 108.50p 110.00p 106.50p 107.50p 971368
01/10/2021 109.50p 111.00p 107.65p 108.50p 423373
30/09/2021 109.50p 111.00p 108.00p 109.50p 1204064
29/09/2021 109.50p 112.00p 108.10p 109.50p 3488889
28/09/2021 111.00p 114.00p 108.00p 109.50p 3284547
27/09/2021 107.50p 111.70p 106.00p 111.00p 964143
24/09/2021 107.50p 109.00p 106.00p 106.00p 2296164
23/09/2021 107.50p 109.00p 106.00p 107.50p 2363021
22/09/2021 107.50p 108.82p 106.45p 107.50p 149281
21/09/2021 108.00p 109.00p 105.00p 107.50p 105332
20/09/2021 109.00p 109.90p 107.00p 108.00p 14709390
17/09/2021 109.50p 110.00p 107.00p 109.00p 3645250
16/09/2021 109.50p 110.24p 107.00p 108.00p 778140
15/09/2021 106.50p 111.90p 105.00p 110.00p 796879

*Close Price adjusted for both dividends and splits