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
04/03/2021 301.00p 306.50p 292.50p 304.00p 655650
03/03/2021 297.00p 298.00p 293.00p 296.50p 662062
02/03/2021 294.50p 298.50p 293.00p 293.00p 514969
01/03/2021 302.00p 303.50p 293.50p 293.50p 314461
26/02/2021 296.00p 300.00p 293.50p 293.50p 653642
25/02/2021 305.00p 305.00p 298.90p 301.50p 349722
24/02/2021 297.00p 307.00p 297.00p 302.00p 791850
23/02/2021 294.00p 299.00p 290.00p 299.00p 485427
22/02/2021 294.00p 300.00p 289.00p 292.00p 262022
19/02/2021 290.00p 295.50p 290.00p 292.00p 228203
18/02/2021 300.50p 300.50p 290.00p 294.00p 427033
17/02/2021 309.50p 309.50p 293.50p 294.50p 328581
16/02/2021 308.50p 311.86p 302.00p 302.00p 401444
15/02/2021 303.50p 308.50p 298.50p 305.50p 477841
12/02/2021 295.00p 299.50p 290.25p 295.50p 525478
11/02/2021 303.50p 304.50p 292.50p 293.00p 608814
10/02/2021 300.00p 302.00p 294.00p 299.00p 560321
09/02/2021 295.00p 297.50p 294.00p 294.00p 878044
08/02/2021 290.50p 295.00p 287.00p 293.50p 248418
05/02/2021 294.50p 298.50p 289.50p 290.00p 767091
04/02/2021 296.50p 297.50p 290.50p 295.00p 440121
03/02/2021 306.00p 311.49p 295.00p 296.50p 426874
02/02/2021 297.50p 300.50p 294.50p 300.00p 325082
01/02/2021 295.00p 297.00p 291.00p 296.00p 596619
29/01/2021 292.50p 300.00p 291.50p 295.00p 686157
28/01/2021 300.50p 306.29p 292.50p 300.00p 391535
27/01/2021 300.50p 311.00p 295.00p 303.00p 789463
26/01/2021 295.50p 296.00p 291.00p 296.00p 227655
25/01/2021 294.50p 302.00p 289.50p 290.00p 540060
22/01/2021 299.50p 299.50p 287.00p 292.00p 287337
21/01/2021 288.00p 298.37p 288.00p 291.00p 750802
20/01/2021 302.00p 302.00p 294.00p 295.50p 505932
19/01/2021 300.00p 300.50p 292.50p 295.00p 242558
18/01/2021 297.00p 305.50p 297.00p 297.50p 504613
15/01/2021 298.50p 308.00p 298.50p 302.50p 1439120
14/01/2021 309.00p 312.50p 302.00p 306.00p 306416
13/01/2021 313.00p 314.50p 302.00p 303.00p 452113
12/01/2021 315.00p 315.00p 304.25p 309.50p 506040
11/01/2021 317.00p 317.00p 305.83p 307.00p 885000
08/01/2021 315.00p 315.00p 308.52p 310.00p 1412644
07/01/2021 314.00p 314.00p 302.74p 311.50p 3492388
06/01/2021 311.00p 316.00p 304.50p 313.50p 853597
05/01/2021 302.00p 309.00p 300.00p 307.00p 984450
04/01/2021 311.50p 313.00p 301.50p 303.50p 1261679
31/12/2020 303.50p 308.00p 303.50p 305.00p 347936
30/12/2020 320.00p 321.50p 306.50p 306.50p 270016
29/12/2020 309.00p 321.01p 309.00p 315.00p 565601
24/12/2020 307.00p 311.00p 287.00p 308.00p 215378
23/12/2020 296.50p 303.00p 294.50p 303.00p 181383
22/12/2020 296.00p 299.00p 290.50p 295.50p 751214
21/12/2020 289.50p 295.50p 282.00p 293.00p 359498
18/12/2020 305.50p 305.50p 292.50p 299.00p 516092
17/12/2020 301.00p 306.50p 295.50p 300.00p 443047
16/12/2020 295.00p 302.56p 290.00p 300.50p 670753
15/12/2020 290.00p 294.00p 288.50p 294.00p 849747
14/12/2020 290.50p 296.50p 287.50p 289.00p 653625
11/12/2020 284.00p 292.00p 279.00p 290.50p 697571
10/12/2020 286.00p 288.30p 281.50p 283.00p 742305
09/12/2020 283.00p 288.00p 279.00p 286.00p 368240
08/12/2020 285.50p 289.50p 279.50p 281.00p 771463
07/12/2020 290.00p 291.00p 280.50p 283.00p 417087
04/12/2020 279.00p 289.72p 279.00p 286.50p 531594
03/12/2020 287.50p 287.50p 274.50p 285.00p 361576
02/12/2020 284.00p 284.00p 274.50p 282.00p 397877
01/12/2020 273.50p 278.50p 266.00p 278.00p 730800
30/11/2020 263.00p 273.50p 263.00p 271.50p 4853302
27/11/2020 265.50p 274.50p 265.00p 270.00p 1198629
26/11/2020 280.00p 283.69p 260.50p 272.50p 863987
25/11/2020 295.00p 298.00p 276.00p 279.00p 496168
24/11/2020 290.50p 294.00p 287.50p 292.50p 473513
23/11/2020 301.50p 301.50p 285.00p 286.50p 388039
20/11/2020 299.00p 299.00p 292.50p 295.00p 509280
19/11/2020 304.50p 310.00p 292.50p 293.50p 1209686
18/11/2020 303.50p 310.50p 297.50p 304.50p 723540
17/11/2020 297.00p 300.13p 293.00p 299.00p 405453
16/11/2020 298.50p 306.00p 293.00p 297.50p 593952
13/11/2020 291.00p 296.50p 288.00p 296.00p 490646
12/11/2020 291.00p 297.00p 284.50p 293.50p 745703
10/11/2020 272.00p 277.86p 271.99p 276.00p 341798
09/11/2020 260.00p 282.50p 258.00p 277.50p 349190
06/11/2020 255.50p 258.50p 251.00p 254.50p 160134
05/11/2020 255.50p 255.89p 247.50p 248.00p 1830131
04/11/2020 243.00p 253.00p 243.00p 253.00p 211929
03/11/2020 241.50p 249.50p 241.50p 247.00p 369879
02/11/2020 243.00p 243.53p 236.00p 239.50p 240256
30/10/2020 236.00p 244.50p 233.70p 243.00p 318425
29/10/2020 244.50p 244.50p 236.50p 238.00p 235243
28/10/2020 231.00p 241.00p 227.50p 241.00p 460418
27/10/2020 237.00p 240.00p 231.50p 235.00p 195254
26/10/2020 242.50p 247.50p 239.00p 240.50p 424756
23/10/2020 245.00p 249.00p 236.33p 247.00p 259758
22/10/2020 239.50p 244.00p 233.00p 241.50p 192734
21/10/2020 238.00p 240.00p 233.50p 235.50p 172540
20/10/2020 240.00p 242.60p 237.00p 238.50p 221077
19/10/2020 242.00p 244.00p 237.50p 241.50p 224857
16/10/2020 240.00p 242.00p 236.00p 237.50p 859522
15/10/2020 232.00p 235.50p 231.50p 235.50p 488252
14/10/2020 239.50p 241.00p 235.00p 236.00p 255868
13/10/2020 238.50p 252.50p 236.50p 241.50p 554983
12/10/2020 245.50p 253.00p 245.00p 246.50p 162239
09/10/2020 249.00p 254.00p 246.00p 250.00p 379574
08/10/2020 247.00p 252.00p 245.08p 249.50p 169313
07/10/2020 246.00p 249.50p 243.00p 245.00p 239084
06/10/2020 243.50p 248.00p 243.50p 247.00p 169383
05/10/2020 241.00p 249.50p 239.00p 245.00p 314845
02/10/2020 230.00p 242.50p 230.00p 239.50p 250941
01/10/2020 241.50p 242.00p 232.50p 233.00p 129175
30/09/2020 238.00p 238.00p 227.50p 233.50p 326127
29/09/2020 238.00p 239.20p 230.00p 233.00p 232654
28/09/2020 232.50p 238.55p 231.00p 236.50p 183517
25/09/2020 225.50p 229.00p 224.10p 229.00p 389441
24/09/2020 223.50p 233.00p 223.50p 225.50p 472537
23/09/2020 237.00p 237.50p 229.00p 230.00p 309642
22/09/2020 227.00p 235.00p 224.50p 229.00p 600429
21/09/2020 242.00p 244.50p 225.50p 227.00p 614868
18/09/2020 234.50p 248.50p 234.50p 248.00p 922518
17/09/2020 233.50p 241.00p 233.50p 239.50p 207254
16/09/2020 240.50p 244.00p 235.00p 236.50p 304950
15/09/2020 230.50p 241.00p 229.00p 238.50p 3286891
14/09/2020 237.50p 237.50p 229.32p 230.50p 1537685
11/09/2020 233.50p 235.50p 230.00p 233.00p 1002839
10/09/2020 234.00p 238.50p 229.50p 231.00p 1367664
09/09/2020 237.00p 240.00p 234.50p 234.50p 308107
08/09/2020 240.50p 243.50p 237.00p 239.00p 274066
07/09/2020 237.50p 242.00p 236.00p 240.50p 393872
04/09/2020 234.00p 241.50p 234.00p 236.00p 612385
03/09/2020 241.50p 248.00p 237.50p 237.50p 341538
02/09/2020 242.00p 249.00p 241.50p 244.00p 511167
01/09/2020 247.50p 251.50p 245.00p 246.00p 714761
28/08/2020 252.50p 252.50p 247.00p 249.50p 2537277
27/08/2020 250.50p 255.00p 247.50p 250.50p 1241184
26/08/2020 254.50p 254.50p 246.00p 248.50p 1463986
25/08/2020 249.50p 257.50p 248.00p 248.00p 873224
24/08/2020 253.50p 256.00p 250.50p 251.00p 704840
21/08/2020 244.00p 252.00p 244.00p 248.00p 504771
20/08/2020 245.50p 252.00p 245.50p 250.00p 217086
19/08/2020 254.00p 257.14p 251.00p 252.50p 1354050
17/08/2020 259.00p 266.50p 259.00p 260.00p 226600
14/08/2020 268.50p 272.50p 264.00p 264.00p 180321
13/08/2020 264.50p 270.50p 264.50p 268.00p 1081519
12/08/2020 272.00p 272.00p 265.00p 266.00p 628263
11/08/2020 265.50p 267.50p 263.50p 265.00p 401063
10/08/2020 264.50p 265.50p 260.00p 262.00p 745982
07/08/2020 256.00p 260.50p 254.50p 260.00p 4181352
06/08/2020 264.50p 266.00p 254.00p 258.50p 212459
05/08/2020 263.50p 268.00p 263.00p 266.00p 314170
04/08/2020 268.00p 270.60p 261.00p 264.00p 184698
03/08/2020 262.50p 266.50p 254.50p 266.50p 248952
31/07/2020 267.00p 268.50p 259.50p 262.50p 250179
30/07/2020 271.00p 274.50p 262.50p 266.50p 223574
29/07/2020 275.50p 276.45p 271.00p 273.00p 853258
28/07/2020 276.50p 281.50p 273.00p 275.00p 607766
27/07/2020 277.50p 280.00p 273.00p 279.50p 312999
24/07/2020 273.00p 278.50p 273.00p 275.50p 197067
23/07/2020 273.50p 280.05p 273.50p 275.50p 179416
22/07/2020 275.00p 280.84p 272.00p 274.00p 415451
21/07/2020 277.50p 280.50p 272.00p 279.50p 449544
20/07/2020 268.50p 274.00p 267.75p 271.00p 328862
17/07/2020 261.00p 269.00p 259.50p 266.50p 383745
16/07/2020 259.00p 264.00p 252.00p 264.00p 469279
15/07/2020 262.00p 267.00p 258.00p 259.50p 290006
14/07/2020 253.50p 261.50p 251.00p 260.00p 206865
13/07/2020 266.00p 266.00p 255.00p 260.00p 466046
10/07/2020 248.00p 260.50p 248.00p 257.00p 971286
09/07/2020 263.00p 263.00p 251.00p 251.00p 155996
08/07/2020 253.00p 259.50p 252.00p 256.50p 316348
07/07/2020 265.00p 265.50p 253.50p 255.50p 155267
06/07/2020 256.00p 266.00p 256.00p 265.00p 239949
03/07/2020 255.00p 255.00p 247.00p 251.00p 742036
02/07/2020 254.50p 260.50p 249.50p 252.00p 182188
01/07/2020 262.50p 263.00p 253.50p 253.50p 200204
30/06/2020 253.50p 262.50p 252.01p 260.50p 316658
29/06/2020 252.50p 258.50p 250.24p 255.50p 223085
26/06/2020 265.50p 266.59p 256.50p 256.50p 177228
25/06/2020 249.50p 264.50p 246.01p 264.50p 272582
24/06/2020 264.50p 267.50p 252.50p 253.00p 191398
23/06/2020 272.00p 272.00p 261.50p 266.00p 155283
22/06/2020 260.50p 270.00p 258.00p 265.50p 317895
19/06/2020 261.50p 266.00p 256.41p 265.00p 855271
18/06/2020 262.50p 265.00p 256.00p 260.00p 273420
17/06/2020 255.50p 272.00p 255.50p 262.50p 391948
16/06/2020 264.50p 273.00p 260.50p 264.50p 742659
15/06/2020 261.50p 262.50p 256.00p 260.00p 992838
12/06/2020 283.50p 283.50p 262.00p 266.00p 594864
11/06/2020 280.50p 284.00p 271.98p 275.00p 512858
10/06/2020 280.50p 293.18p 279.00p 286.50p 255852
09/06/2020 290.00p 290.00p 279.00p 286.00p 321362
08/06/2020 294.00p 305.50p 287.00p 289.50p 314178
05/06/2020 292.50p 300.00p 289.90p 296.50p 208244
04/06/2020 288.00p 297.50p 287.68p 289.50p 708722
03/06/2020 290.00p 295.50p 288.00p 290.00p 363129
02/06/2020 284.00p 289.00p 280.00p 289.00p 1465152
01/06/2020 283.50p 286.52p 280.00p 281.00p 276876
29/05/2020 278.00p 287.40p 278.00p 280.00p 488223
28/05/2020 285.00p 286.00p 274.50p 281.00p 432804
27/05/2020 277.50p 285.76p 273.50p 282.50p 284814
26/05/2020 274.00p 286.37p 273.00p 276.50p 554551
25/05/2020 261.50p 271.77p 259.00p 266.50p 251330
22/05/2020 261.50p 269.50p 259.00p 266.50p 174491
21/05/2020 267.50p 272.76p 265.00p 270.00p 162677

*Close Price adjusted for both dividends and splits