Brewin Dolphin Holdings (BRW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brewin Dolphin Holdings

Date Open High Low Close* Volume
27/09/2022 515.00p 515.00p 515.00p 515.00p 0
26/09/2022 515.00p 515.00p 514.00p 515.00p 2478252
23/09/2022 515.00p 515.00p 514.00p 514.00p 3299975
22/09/2022 514.00p 515.00p 513.50p 514.00p 5768490
21/09/2022 514.00p 515.00p 513.00p 513.00p 20472280
20/09/2022 515.00p 515.59p 513.00p 514.00p 3650390
16/09/2022 514.00p 514.00p 513.00p 514.00p 860802
15/09/2022 514.00p 514.00p 513.00p 513.00p 373791
14/09/2022 514.00p 514.00p 513.00p 513.00p 2085420
13/09/2022 520.00p 520.00p 513.00p 514.00p 2706455
12/09/2022 513.00p 513.00p 512.00p 513.00p 402417
09/09/2022 513.00p 513.00p 512.00p 513.00p 152751
08/09/2022 512.00p 513.00p 512.00p 513.00p 275613
07/09/2022 513.00p 513.00p 512.00p 512.00p 187124
06/09/2022 513.00p 513.00p 512.00p 512.00p 310514
05/09/2022 513.00p 513.00p 512.00p 512.00p 279151
02/09/2022 513.00p 513.00p 512.00p 512.00p 303521
01/09/2022 512.00p 513.07p 512.00p 512.00p 487372
31/08/2022 513.00p 514.00p 512.00p 512.00p 646275
30/08/2022 513.00p 514.00p 512.00p 513.00p 1291881
26/08/2022 512.00p 513.00p 512.00p 513.00p 110496
25/08/2022 513.00p 514.00p 512.00p 512.00p 182436
24/08/2022 512.00p 513.00p 512.00p 512.00p 2509295
23/08/2022 513.00p 513.00p 511.00p 512.00p 2705500
22/08/2022 513.00p 514.00p 512.00p 512.00p 200336
19/08/2022 512.00p 513.00p 512.00p 512.00p 5873202
18/08/2022 512.00p 513.00p 512.00p 513.00p 44092
17/08/2022 512.00p 514.00p 512.00p 512.00p 846179
16/08/2022 513.00p 514.00p 512.00p 512.00p 133699
15/08/2022 514.00p 514.00p 512.05p 514.00p 55551
12/08/2022 513.00p 514.00p 512.06p 513.00p 65602
11/08/2022 514.00p 514.00p 512.00p 512.00p 109192
10/08/2022 513.00p 514.00p 512.12p 514.00p 186407
09/08/2022 514.00p 514.00p 512.00p 512.00p 94065
08/08/2022 513.00p 514.00p 512.00p 512.00p 64438
05/08/2022 513.00p 514.00p 512.00p 513.00p 479746
04/08/2022 512.00p 513.00p 511.00p 512.00p 885938
03/08/2022 512.00p 512.00p 511.00p 511.00p 2355525
02/08/2022 511.00p 512.00p 511.00p 511.00p 1146989
01/08/2022 511.00p 512.00p 511.00p 511.00p 338547
29/07/2022 511.00p 512.00p 511.00p 512.00p 317133
28/07/2022 514.00p 515.00p 511.00p 512.00p 410589
27/07/2022 511.00p 513.00p 510.79p 511.00p 621267
26/07/2022 511.00p 512.00p 510.00p 511.00p 219526
25/07/2022 511.00p 512.00p 511.00p 511.00p 219173
22/07/2022 510.00p 513.00p 510.00p 510.00p 363694
21/07/2022 512.00p 514.00p 511.00p 513.00p 302192
20/07/2022 510.00p 515.00p 509.00p 510.00p 404537
19/07/2022 511.00p 511.00p 510.00p 511.00p 158180
18/07/2022 511.00p 514.00p 509.00p 511.00p 2365980
15/07/2022 510.00p 511.00p 509.00p 509.00p 1250137
14/07/2022 510.00p 510.00p 509.00p 510.00p 174656
13/07/2022 510.00p 510.00p 508.00p 510.00p 3209954
12/07/2022 510.00p 510.00p 509.00p 510.00p 538314
11/07/2022 510.00p 510.00p 509.00p 509.00p 10284413
08/07/2022 509.00p 510.00p 509.00p 509.00p 2103723
07/07/2022 509.00p 510.00p 509.00p 509.00p 1894923
06/07/2022 509.00p 510.00p 509.00p 509.00p 1695687
05/07/2022 509.00p 510.00p 509.00p 509.00p 999041
04/07/2022 511.00p 513.00p 509.00p 509.00p 4821628
01/07/2022 511.00p 511.00p 508.00p 510.00p 1019443
30/06/2022 510.00p 512.00p 509.00p 512.00p 640013
29/06/2022 510.00p 511.00p 510.00p 510.00p 216204
28/06/2022 513.00p 513.00p 510.00p 510.00p 143526
27/06/2022 509.00p 513.00p 509.00p 511.00p 251343
24/06/2022 509.00p 511.00p 508.00p 510.00p 433938
23/06/2022 509.00p 509.00p 508.00p 509.00p 611341
22/06/2022 508.00p 510.00p 508.00p 508.00p 1140601
21/06/2022 508.00p 510.00p 508.00p 509.00p 391545
20/06/2022 507.00p 510.00p 505.00p 508.00p 241123
17/06/2022 512.00p 512.00p 507.00p 507.00p 978472
16/06/2022 508.00p 510.00p 508.00p 510.00p 1731123
15/06/2022 511.00p 512.00p 508.00p 509.00p 955854
14/06/2022 510.00p 515.00p 508.00p 510.00p 4523432
13/06/2022 510.00p 511.00p 509.00p 509.00p 399083
10/06/2022 509.00p 512.00p 508.00p 511.00p 367501
09/06/2022 509.00p 511.00p 509.00p 509.00p 707836
08/06/2022 510.00p 512.00p 509.00p 510.00p 3769511
07/06/2022 510.00p 511.00p 509.00p 511.00p 1322494
06/06/2022 509.00p 514.00p 509.00p 509.00p 771811
01/06/2022 510.00p 511.00p 510.00p 510.00p 316904
31/05/2022 510.00p 512.00p 509.00p 510.00p 2492315
30/05/2022 512.00p 512.00p 510.00p 510.00p 201459
27/05/2022 512.00p 512.00p 510.00p 510.00p 531670
26/05/2022 509.00p 513.00p 509.00p 510.00p 1676152
25/05/2022 510.00p 511.00p 509.00p 510.00p 1241752
24/05/2022 508.00p 511.00p 508.00p 509.00p 1397068
23/05/2022 512.00p 513.00p 508.00p 508.00p 2299127
20/05/2022 513.00p 514.00p 512.00p 512.00p 1454586
19/05/2022 513.00p 514.00p 512.00p 512.00p 1721664
18/05/2022 515.00p 515.00p 513.00p 515.00p 462909
17/05/2022 513.00p 516.00p 513.00p 514.00p 14081282
16/05/2022 514.00p 515.08p 513.00p 513.00p 17492208
13/05/2022 511.00p 515.10p 511.00p 515.00p 3447960
12/05/2022 514.00p 514.00p 510.00p 510.00p 8138154
11/05/2022 514.00p 514.00p 512.00p 514.00p 12457299
10/05/2022 516.00p 517.00p 512.00p 513.00p 14375407
09/05/2022 514.00p 516.00p 514.00p 515.00p 3871119
06/05/2022 516.00p 516.00p 512.00p 514.00p 19668530
05/05/2022 515.00p 516.00p 514.00p 515.00p 3129860
04/05/2022 517.00p 518.00p 514.00p 514.00p 1625129
03/05/2022 513.00p 518.00p 512.00p 515.00p 4612244
29/04/2022 513.00p 514.00p 512.00p 513.00p 5250045
28/04/2022 512.00p 515.00p 512.00p 513.00p 1244399
27/04/2022 513.00p 514.00p 511.00p 513.00p 11698957
26/04/2022 512.00p 513.00p 511.00p 512.00p 3869410
25/04/2022 512.00p 513.00p 511.00p 511.00p 3166763
22/04/2022 512.00p 514.00p 510.00p 512.00p 20121420
21/04/2022 512.00p 513.00p 511.00p 512.00p 8721138
20/04/2022 511.00p 512.00p 511.00p 511.00p 6985194
19/04/2022 512.00p 512.00p 510.00p 511.00p 2470449
14/04/2022 511.00p 512.00p 511.00p 512.00p 425209
13/04/2022 512.00p 514.00p 511.00p 511.00p 13133233
12/04/2022 513.00p 513.00p 511.00p 511.00p 10325710
11/04/2022 514.00p 514.00p 510.00p 512.00p 14221875
08/04/2022 514.00p 515.00p 511.75p 512.00p 13371229
07/04/2022 513.00p 518.00p 510.00p 513.00p 1998633
06/04/2022 516.00p 521.00p 512.00p 513.00p 7372834
05/04/2022 517.00p 522.00p 514.00p 516.00p 3765704
04/04/2022 512.00p 527.00p 511.00p 517.00p 3988054
01/04/2022 511.00p 512.00p 510.00p 512.00p 15442634
31/03/2022 514.00p 516.37p 508.00p 512.00p 68684248
30/03/2022 321.50p 323.97p 315.50p 318.00p 511134
29/03/2022 322.50p 323.25p 315.50p 322.50p 459907
28/03/2022 314.00p 318.50p 313.93p 316.00p 559177
25/03/2022 311.00p 317.90p 311.00p 312.00p 488199
24/03/2022 306.00p 314.00p 306.00p 313.50p 717465
23/03/2022 306.50p 315.50p 306.50p 314.50p 721118
22/03/2022 312.00p 315.00p 310.00p 314.50p 217794
21/03/2022 305.00p 314.50p 305.00p 310.50p 474329
18/03/2022 308.50p 313.00p 304.50p 313.00p 774304
17/03/2022 298.00p 309.50p 298.00p 307.50p 331437
16/03/2022 285.00p 305.50p 285.00p 304.00p 737080
15/03/2022 291.50p 294.00p 289.00p 289.00p 276958
14/03/2022 288.00p 298.50p 286.58p 296.00p 208353
11/03/2022 286.00p 294.11p 286.00p 288.00p 493711
10/03/2022 283.00p 286.50p 279.00p 283.50p 893552
09/03/2022 274.50p 286.00p 274.50p 285.00p 405796
08/03/2022 267.00p 279.50p 264.50p 275.00p 549347
07/03/2022 267.00p 269.50p 250.50p 266.00p 2372002
04/03/2022 292.00p 292.00p 270.00p 272.00p 951479
03/03/2022 286.00p 294.69p 282.50p 282.50p 1291454
02/03/2022 294.00p 295.50p 281.00p 292.00p 631002
01/03/2022 296.00p 296.50p 284.00p 284.00p 921694
28/02/2022 297.50p 297.50p 290.50p 295.50p 717214
25/02/2022 280.50p 295.00p 280.50p 294.50p 668450
24/02/2022 294.00p 294.00p 283.50p 284.00p 406573
23/02/2022 298.00p 302.00p 296.00p 297.00p 782314
22/02/2022 293.00p 298.50p 292.50p 295.00p 1990996
21/02/2022 300.50p 302.50p 295.50p 300.00p 633671
18/02/2022 308.00p 308.00p 298.00p 301.00p 284793
17/02/2022 306.00p 307.50p 299.50p 300.00p 476905
16/02/2022 309.00p 310.50p 302.50p 303.50p 433451
15/02/2022 299.50p 310.00p 299.50p 307.00p 326159
14/02/2022 312.00p 316.00p 303.50p 303.50p 397200
11/02/2022 320.50p 321.08p 315.90p 318.00p 366318
10/02/2022 333.50p 336.50p 321.50p 323.00p 384706
09/02/2022 335.00p 335.00p 330.50p 332.00p 499645
08/02/2022 328.50p 330.00p 325.50p 327.50p 405360
07/02/2022 331.00p 331.00p 326.50p 328.50p 682733
04/02/2022 332.00p 333.50p 326.50p 328.50p 626921
03/02/2022 333.00p 334.50p 328.50p 331.00p 826198
02/02/2022 333.50p 338.50p 333.50p 335.00p 770869
01/02/2022 329.00p 333.05p 329.00p 332.00p 683688
31/01/2022 321.00p 328.50p 321.00p 327.50p 438017
28/01/2022 323.50p 328.50p 321.50p 322.00p 722678
27/01/2022 324.50p 327.75p 320.00p 323.50p 440671
26/01/2022 328.50p 335.00p 327.00p 328.50p 441891
25/01/2022 319.50p 325.00p 315.00p 325.00p 1065411
24/01/2022 335.50p 339.50p 315.50p 316.00p 1188024
21/01/2022 339.50p 341.00p 335.50p 337.50p 683542
20/01/2022 340.00p 343.50p 340.00p 341.00p 225590
19/01/2022 334.00p 343.00p 334.00p 342.00p 354255
18/01/2022 342.50p 344.00p 240.00p 341.00p 305727
17/01/2022 349.50p 353.78p 340.73p 345.00p 261620
14/01/2022 335.00p 351.90p 335.00p 341.00p 263209
13/01/2022 342.50p 351.99p 340.00p 341.50p 301716
12/01/2022 350.00p 351.50p 339.23p 343.50p 241587
10/01/2022 352.50p 354.00p 347.50p 350.00p 476227
07/01/2022 361.00p 361.00p 344.00p 350.00p 335244
06/01/2022 366.50p 366.50p 351.50p 354.00p 245329
05/01/2022 381.50p 381.50p 373.00p 373.00p 444735
04/01/2022 376.50p 377.02p 371.50p 376.00p 632876
03/01/2022 368.50p 370.00p 364.35p 370.00p 149424
31/12/2021 368.50p 370.00p 364.35p 370.00p 149424
30/12/2021 370.00p 372.00p 363.00p 366.50p 236512
29/12/2021 362.00p 370.00p 358.50p 370.00p 548433
28/12/2021 374.00p 378.00p 360.00p 360.00p 139253
27/12/2021 374.00p 378.00p 360.00p 360.00p 139253
24/12/2021 374.00p 378.00p 360.00p 360.00p 118847
23/12/2021 362.50p 371.00p 361.16p 367.00p 355815
22/12/2021 353.00p 363.50p 353.00p 362.50p 1483098
21/12/2021 354.50p 355.50p 351.50p 352.50p 222032
20/12/2021 349.00p 351.00p 344.00p 351.00p 327754
17/12/2021 351.50p 360.61p 350.50p 353.50p 725466
16/12/2021 352.50p 355.50p 349.50p 352.50p 281854
15/12/2021 348.00p 348.61p 345.00p 348.50p 700732
14/12/2021 350.50p 356.50p 346.50p 348.00p 667670
13/12/2021 360.00p 360.00p 347.50p 349.00p 219868
10/12/2021 357.50p 359.50p 351.00p 351.00p 428964

*Close Price adjusted for both dividends and splits