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
09/12/2021 357.00p 362.50p 356.00p 359.00p 560088
08/12/2021 360.00p 361.50p 354.00p 361.50p 954705
08/12/2021 360.00p 361.50p 354.00p 361.50p 954705
07/12/2021 353.50p 355.50p 347.00p 354.00p 405660
06/12/2021 346.50p 349.50p 344.60p 348.50p 1130163
03/12/2021 343.50p 347.06p 342.50p 346.00p 1330014
02/12/2021 348.00p 348.50p 337.49p 343.00p 699357
01/12/2021 346.00p 352.00p 341.50p 352.00p 866067
30/11/2021 338.50p 347.00p 336.50p 342.00p 979084
29/11/2021 342.50p 348.50p 336.00p 347.50p 322747
26/11/2021 353.00p 355.50p 334.00p 339.00p 409178
25/11/2021 361.00p 361.00p 353.00p 360.00p 236716
24/11/2021 374.00p 376.00p 341.00p 354.00p 1449242
23/11/2021 374.00p 378.80p 373.50p 375.50p 112524
22/11/2021 380.50p 384.00p 376.00p 379.00p 249272
19/11/2021 388.00p 388.00p 378.00p 382.50p 131494
18/11/2021 383.50p 389.50p 377.00p 388.00p 209841
17/11/2021 378.50p 387.50p 378.50p 383.50p 163451
16/11/2021 395.00p 395.00p 382.00p 384.00p 140159
15/11/2021 390.00p 392.87p 385.00p 385.00p 150993
12/11/2021 384.00p 390.34p 383.00p 390.00p 466407
11/11/2021 386.50p 387.00p 378.00p 384.00p 178275
10/11/2021 378.00p 381.00p 375.50p 377.00p 181715
09/11/2021 382.50p 387.50p 377.00p 378.50p 457224
08/11/2021 392.50p 394.50p 384.00p 384.00p 165945
05/11/2021 393.50p 398.00p 391.50p 394.50p 231148
04/11/2021 384.00p 394.00p 383.50p 390.00p 1069423
03/11/2021 381.50p 385.50p 380.50p 385.50p 301660
02/11/2021 383.00p 385.50p 377.61p 384.50p 272685
01/11/2021 375.50p 387.00p 375.50p 383.00p 233943
29/10/2021 387.00p 394.00p 376.00p 376.50p 243472
28/10/2021 382.50p 389.00p 381.66p 386.50p 183957
27/10/2021 388.00p 388.00p 378.00p 383.50p 323197
26/10/2021 371.00p 380.50p 371.00p 380.50p 246470
25/10/2021 376.00p 384.50p 370.00p 375.00p 277461
22/10/2021 382.00p 382.00p 373.00p 376.50p 422790
21/10/2021 368.00p 377.50p 368.00p 374.50p 215822
20/10/2021 363.00p 375.50p 363.00p 373.50p 192795
19/10/2021 366.00p 374.50p 366.00p 372.00p 424825
18/10/2021 367.50p 372.00p 367.50p 372.00p 184431
15/10/2021 378.00p 378.00p 368.26p 371.50p 602511
14/10/2021 368.50p 371.50p 365.00p 369.00p 163664
13/10/2021 355.00p 370.00p 355.00p 366.00p 298996
12/10/2021 356.00p 359.00p 353.66p 357.00p 182053
11/10/2021 356.00p 361.50p 353.00p 354.50p 294576
08/10/2021 364.50p 364.50p 352.25p 358.00p 220839
07/10/2021 362.50p 364.00p 352.00p 356.50p 803768
06/10/2021 362.00p 369.50p 354.50p 356.50p 642162
05/10/2021 362.00p 373.50p 362.00p 371.50p 175257
04/10/2021 370.50p 377.00p 365.50p 372.00p 342238
01/10/2021 378.50p 381.00p 372.61p 373.00p 278570
30/09/2021 375.00p 387.50p 374.16p 383.00p 453641
29/09/2021 370.50p 381.00p 370.50p 374.50p 322930
28/09/2021 380.00p 381.00p 370.50p 376.50p 279195
27/09/2021 392.00p 392.00p 382.00p 384.50p 125549
24/09/2021 383.50p 390.50p 383.50p 387.00p 169780
23/09/2021 395.00p 397.50p 390.50p 392.00p 115095
22/09/2021 381.50p 398.50p 381.50p 392.50p 133504
21/09/2021 389.50p 391.50p 382.00p 388.50p 179103
20/09/2021 386.00p 392.18p 378.50p 378.50p 218557
17/09/2021 389.50p 396.50p 388.00p 390.00p 454356
16/09/2021 381.50p 390.00p 380.60p 388.00p 266137
15/09/2021 378.00p 389.00p 378.00p 382.50p 166579
14/09/2021 390.50p 400.00p 385.50p 386.00p 83587
13/09/2021 394.50p 402.00p 390.00p 392.00p 95938
10/09/2021 397.00p 401.00p 394.00p 394.00p 181419
09/09/2021 391.50p 395.50p 388.00p 395.50p 196386
08/09/2021 401.00p 402.00p 394.41p 394.50p 229398
07/09/2021 412.00p 412.00p 398.50p 401.00p 172975
06/09/2021 405.50p 409.00p 402.50p 406.00p 221944
03/09/2021 403.50p 405.00p 400.01p 402.00p 193962
02/09/2021 399.00p 404.50p 397.00p 402.50p 312321
01/09/2021 400.50p 405.50p 396.50p 401.00p 239571
31/08/2021 394.50p 398.00p 390.11p 398.00p 517478
30/08/2021 392.00p 399.50p 386.00p 391.00p 1596287
27/08/2021 392.00p 399.50p 386.00p 391.00p 1596287
26/08/2021 384.50p 395.00p 380.00p 390.00p 245502
25/08/2021 385.00p 391.50p 380.50p 386.00p 452858
24/08/2021 382.00p 387.00p 381.50p 387.00p 114383
23/08/2021 384.00p 391.00p 378.00p 382.00p 158311
20/08/2021 382.50p 386.00p 378.17p 382.00p 89097
19/08/2021 379.00p 383.00p 376.75p 382.00p 106257
18/08/2021 382.50p 388.00p 379.05p 384.00p 308947
17/08/2021 381.50p 388.50p 378.28p 382.50p 144997
16/08/2021 377.50p 385.50p 374.50p 385.00p 114101
13/08/2021 385.00p 388.95p 379.50p 379.50p 107979
12/08/2021 383.50p 390.50p 382.50p 386.50p 228274
11/08/2021 388.00p 388.00p 378.50p 381.50p 186548
10/08/2021 380.50p 390.50p 375.23p 377.50p 135451
09/08/2021 376.00p 383.00p 372.50p 377.00p 419945
06/08/2021 385.00p 387.50p 376.00p 377.00p 321067
05/08/2021 367.50p 383.48p 367.50p 382.00p 424177
04/08/2021 364.50p 369.50p 363.00p 369.00p 219144
03/08/2021 364.50p 367.50p 358.72p 363.00p 66103
02/08/2021 370.00p 370.00p 354.50p 365.50p 191880
30/07/2021 360.00p 371.00p 358.28p 359.00p 135355
29/07/2021 370.00p 370.86p 361.00p 364.00p 163664
28/07/2021 364.00p 366.50p 361.50p 364.50p 146619
27/07/2021 358.00p 363.50p 355.50p 360.50p 307705
26/07/2021 369.00p 369.00p 357.50p 362.00p 141639
23/07/2021 362.00p 364.00p 356.50p 359.50p 336320
22/07/2021 363.50p 363.50p 353.00p 353.00p 184910
21/07/2021 343.00p 357.00p 343.00p 353.50p 169587
20/07/2021 342.00p 345.50p 337.74p 344.00p 322100
19/07/2021 346.00p 347.50p 336.50p 339.50p 324497
16/07/2021 362.00p 362.00p 345.50p 348.50p 173498
15/07/2021 356.50p 367.50p 350.00p 354.50p 260743
14/07/2021 360.00p 367.50p 358.00p 359.50p 127329
13/07/2021 366.50p 366.50p 357.50p 363.00p 678600
12/07/2021 371.50p 371.50p 357.50p 358.00p 273060
09/07/2021 358.50p 364.00p 353.00p 362.50p 396276
08/07/2021 368.50p 368.50p 354.00p 356.00p 200281
07/07/2021 367.00p 367.50p 360.26p 366.00p 266015
06/07/2021 354.50p 366.00p 354.50p 364.50p 268113
05/07/2021 355.00p 363.00p 352.50p 362.50p 163487
02/07/2021 349.00p 356.00p 348.00p 355.00p 213919
01/07/2021 351.00p 354.39p 349.50p 350.50p 587019
30/06/2021 350.50p 352.11p 347.50p 347.50p 504322
29/06/2021 352.50p 354.94p 349.00p 349.00p 307928
28/06/2021 353.50p 356.50p 351.00p 352.00p 368205
25/06/2021 352.00p 358.00p 352.00p 356.00p 218994
24/06/2021 360.50p 364.50p 356.00p 357.00p 579357
23/06/2021 355.00p 358.50p 352.50p 357.50p 820597
22/06/2021 353.00p 355.50p 352.00p 354.50p 217040
21/06/2021 344.50p 354.00p 344.50p 352.00p 336191
18/06/2021 370.00p 370.00p 350.50p 350.50p 636119
17/06/2021 357.00p 363.26p 357.00p 359.50p 790913
16/06/2021 369.00p 371.50p 361.00p 363.00p 593584
15/06/2021 368.00p 369.00p 363.50p 365.50p 1348771
14/06/2021 369.50p 371.50p 364.50p 366.00p 1201144
11/06/2021 366.50p 368.50p 364.00p 368.00p 1052304
10/06/2021 366.00p 368.50p 363.50p 365.00p 2366663
09/06/2021 368.00p 371.34p 362.50p 368.00p 1625624
08/06/2021 369.50p 369.50p 362.29p 369.00p 655277
07/06/2021 365.00p 367.25p 359.50p 362.00p 3464306
04/06/2021 367.50p 370.50p 364.50p 366.50p 782755
03/06/2021 356.00p 368.88p 355.00p 363.50p 596305
02/06/2021 351.00p 355.00p 343.00p 354.00p 1157814
01/06/2021 347.00p 347.00p 339.00p 345.00p 1755889
31/05/2021 342.00p 346.00p 340.00p 340.50p 290182
28/05/2021 342.00p 346.00p 340.00p 340.50p 290182
27/05/2021 341.50p 345.50p 341.00p 341.00p 724611
26/05/2021 345.50p 346.00p 341.50p 343.50p 268165
25/05/2021 348.50p 348.50p 341.50p 343.00p 1426696
24/05/2021 349.00p 349.50p 343.00p 346.00p 177821
21/05/2021 340.50p 348.50p 339.00p 345.50p 790746
20/05/2021 342.00p 344.00p 336.50p 344.00p 480897
19/05/2021 342.50p 345.50p 338.56p 340.00p 518737
18/05/2021 350.00p 350.00p 338.44p 344.50p 476988
17/05/2021 352.50p 352.50p 341.50p 344.00p 600731
14/05/2021 343.50p 348.00p 337.00p 344.50p 1135319
13/05/2021 325.50p 332.50p 322.00p 331.50p 829493
12/05/2021 341.00p 341.00p 327.00p 328.00p 881842
11/05/2021 339.00p 343.00p 332.00p 334.50p 387068
10/05/2021 343.00p 345.50p 339.00p 341.50p 613591
07/05/2021 352.00p 352.00p 343.50p 343.50p 214568
06/05/2021 348.50p 350.50p 341.49p 343.50p 220719
05/05/2021 340.00p 344.50p 339.50p 340.00p 403428
04/05/2021 332.50p 342.50p 332.50p 340.00p 505660
03/05/2021 340.50p 341.50p 331.00p 340.00p 488721
30/04/2021 340.50p 341.50p 331.00p 340.00p 488721
29/04/2021 330.00p 338.50p 330.00p 334.00p 903247
28/04/2021 343.50p 343.50p 333.00p 335.00p 257492
27/04/2021 339.00p 349.50p 335.00p 335.00p 575282
26/04/2021 345.00p 348.00p 340.00p 347.00p 308038
23/04/2021 342.00p 344.50p 340.56p 342.50p 565920
22/04/2021 343.00p 343.00p 338.00p 343.00p 377660
21/04/2021 339.00p 340.00p 336.00p 338.00p 687217
20/04/2021 338.00p 340.89p 336.12p 338.00p 586359
19/04/2021 335.50p 338.50p 330.52p 338.00p 923112
16/04/2021 321.50p 331.50p 320.86p 331.50p 532234
15/04/2021 329.50p 329.50p 322.00p 327.50p 398977
14/04/2021 327.50p 327.50p 321.00p 322.50p 392286
13/04/2021 318.50p 328.00p 318.50p 324.00p 320321
12/04/2021 327.50p 330.89p 325.00p 327.00p 358072
09/04/2021 328.50p 331.50p 325.00p 328.50p 319740
08/04/2021 321.00p 330.50p 320.00p 329.00p 335884
07/04/2021 321.50p 326.50p 320.32p 325.50p 350313
06/04/2021 315.00p 322.00p 315.00p 322.00p 890204
02/04/2021 310.50p 314.50p 310.00p 314.00p 448243
01/04/2021 310.50p 314.50p 310.00p 314.00p 448243
31/03/2021 310.00p 314.00p 308.21p 310.50p 885239
30/03/2021 306.00p 313.00p 306.00p 310.00p 354536
29/03/2021 304.00p 306.50p 299.64p 306.50p 308027
26/03/2021 292.50p 303.50p 292.50p 302.00p 530509
25/03/2021 307.50p 307.50p 295.00p 298.50p 678928
24/03/2021 309.50p 309.50p 299.00p 301.00p 544321
23/03/2021 312.50p 312.50p 302.00p 303.00p 538549
22/03/2021 305.00p 307.61p 300.00p 305.00p 415823
19/03/2021 301.00p 311.00p 300.00p 300.00p 1057302
18/03/2021 298.50p 308.50p 298.50p 307.50p 355871
17/03/2021 298.00p 305.50p 298.00p 304.00p 476843
16/03/2021 299.50p 307.50p 299.50p 305.00p 438450
15/03/2021 296.50p 305.00p 296.50p 299.00p 402651
12/03/2021 298.00p 302.00p 294.50p 296.50p 310807
11/03/2021 310.00p 310.00p 299.75p 300.50p 646154
10/03/2021 308.00p 314.17p 303.50p 304.00p 678778
09/03/2021 304.50p 310.50p 299.00p 310.50p 1011451
08/03/2021 302.00p 304.00p 295.50p 300.50p 580111
05/03/2021 301.50p 306.50p 296.50p 296.50p 841135

*Close Price adjusted for both dividends and splits