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
20/05/2020 279.50p 283.50p 270.50p 275.00p 517796
19/05/2020 270.00p 281.50p 270.00p 281.50p 520323
18/05/2020 265.50p 273.50p 264.00p 268.50p 299878
15/05/2020 257.00p 264.50p 252.50p 261.00p 321321
14/05/2020 247.50p 257.00p 246.00p 251.50p 430680
13/05/2020 266.00p 276.62p 259.00p 259.00p 447399
12/05/2020 276.50p 280.50p 269.00p 269.00p 331308
11/05/2020 281.00p 288.00p 275.00p 276.00p 360221
08/05/2020 271.00p 277.50p 268.94p 277.50p 478546
07/05/2020 271.00p 277.50p 268.94p 277.50p 478546
06/05/2020 269.50p 277.50p 263.50p 273.50p 919429
05/05/2020 273.50p 282.50p 269.50p 270.00p 744915
04/05/2020 262.50p 268.50p 257.50p 266.00p 359156
01/05/2020 269.50p 269.50p 263.00p 263.50p 102188
30/04/2020 283.00p 295.00p 270.00p 274.00p 571242
29/04/2020 275.00p 288.50p 260.00p 284.50p 366935
28/04/2020 263.50p 270.00p 255.00p 269.50p 352975
27/04/2020 261.50p 269.00p 257.50p 262.00p 327520
24/04/2020 249.50p 258.50p 249.50p 256.50p 371938
23/04/2020 248.50p 256.00p 242.00p 254.00p 534057
22/04/2020 238.50p 247.50p 235.00p 246.00p 375246
21/04/2020 246.00p 250.00p 234.50p 240.50p 1014549
20/04/2020 251.00p 258.00p 245.00p 253.50p 514855
17/04/2020 212.00p 255.50p 212.00p 251.00p 755414
16/04/2020 222.00p 224.50p 211.50p 212.50p 280586
15/04/2020 221.50p 222.00p 212.45p 219.50p 228564
14/04/2020 246.00p 246.50p 224.16p 226.50p 280480
09/04/2020 233.50p 246.47p 229.50p 242.00p 457823
08/04/2020 222.50p 229.50p 222.50p 229.50p 897320
07/04/2020 226.50p 235.00p 223.50p 226.50p 947443
06/04/2020 210.50p 222.53p 210.50p 220.50p 640617
03/04/2020 212.00p 213.00p 201.50p 201.50p 549033
02/04/2020 211.50p 216.50p 204.00p 208.00p 1335334
01/04/2020 215.00p 215.00p 201.96p 208.50p 395248
31/03/2020 204.00p 219.00p 204.00p 219.00p 441415
30/03/2020 209.60p 211.00p 194.90p 211.00p 333654
27/03/2020 221.20p 221.20p 194.70p 207.00p 967480
26/03/2020 207.60p 221.80p 206.60p 214.80p 950271
25/03/2020 198.50p 214.00p 198.50p 213.00p 1260444
24/03/2020 189.60p 197.22p 178.90p 195.00p 1156298
23/03/2020 174.90p 183.10p 165.00p 182.70p 1167139
20/03/2020 147.20p 178.90p 147.20p 178.90p 1382012
19/03/2020 134.70p 154.20p 130.00p 150.70p 1825077
18/03/2020 171.50p 172.29p 134.60p 138.40p 761277
17/03/2020 198.80p 200.60p 163.60p 176.20p 792945
16/03/2020 220.00p 220.00p 187.60p 193.40p 877259
13/03/2020 234.20p 239.20p 217.40p 217.60p 1247715
12/03/2020 173.70p 232.20p 173.70p 231.00p 1007779
11/03/2020 271.20p 271.20p 251.40p 252.20p 552821
10/03/2020 261.80p 276.71p 258.60p 260.20p 561787
09/03/2020 277.80p 277.80p 264.00p 266.80p 1462915
06/03/2020 291.80p 291.80p 282.20p 286.40p 413912
05/03/2020 310.00p 310.00p 295.00p 297.60p 335451
04/03/2020 315.80p 315.80p 303.40p 305.00p 1438426
03/03/2020 311.80p 314.80p 308.00p 309.20p 1057885
02/03/2020 311.00p 312.20p 297.20p 307.80p 368783
28/02/2020 314.00p 314.00p 302.80p 304.60p 1581718
27/02/2020 339.20p 339.20p 318.80p 319.20p 615712
26/02/2020 349.80p 349.80p 335.10p 341.60p 313161
25/02/2020 355.20p 356.00p 342.20p 343.20p 306268
24/02/2020 353.80p 357.00p 352.00p 353.80p 272043
21/02/2020 364.40p 364.40p 357.60p 360.80p 267192
20/02/2020 358.20p 363.00p 355.36p 362.60p 137588
19/02/2020 364.60p 365.00p 360.20p 364.80p 106983
18/02/2020 362.00p 364.60p 359.80p 359.80p 296280
17/02/2020 363.40p 365.00p 359.11p 362.60p 363780
14/02/2020 370.00p 370.00p 359.80p 361.20p 123606
13/02/2020 369.60p 369.60p 357.80p 363.40p 364636
12/02/2020 349.40p 363.60p 349.40p 361.40p 226653
11/02/2020 346.00p 361.00p 346.00p 358.00p 282445
10/02/2020 359.80p 360.20p 354.40p 354.40p 246457
07/02/2020 365.60p 365.60p 358.00p 358.40p 314621
06/02/2020 351.80p 363.40p 351.80p 357.40p 244080
05/02/2020 370.00p 370.00p 359.80p 359.80p 509590
04/02/2020 370.00p 370.00p 359.20p 360.60p 203072
03/02/2020 353.00p 361.40p 353.00p 357.00p 393418
31/01/2020 365.60p 367.00p 358.80p 360.00p 346890
30/01/2020 363.00p 365.00p 358.40p 362.00p 300860
29/01/2020 363.00p 366.20p 354.40p 361.00p 380658
28/01/2020 357.20p 361.80p 354.60p 359.40p 237476
27/01/2020 365.00p 365.00p 352.80p 354.40p 624218
24/01/2020 354.80p 365.60p 354.80p 360.40p 388657
23/01/2020 353.40p 366.60p 353.40p 364.00p 250042
22/01/2020 370.00p 370.00p 359.60p 363.00p 1617934
21/01/2020 369.20p 369.20p 357.00p 363.00p 404028
20/01/2020 372.00p 372.00p 360.20p 361.20p 261663
17/01/2020 351.60p 365.40p 351.60p 364.40p 309916
16/01/2020 359.60p 360.80p 355.20p 360.80p 253057
15/01/2020 356.80p 359.95p 350.40p 358.40p 481517
14/01/2020 352.00p 357.40p 351.20p 356.80p 526224
13/01/2020 346.60p 357.00p 346.60p 354.00p 281650
10/01/2020 365.00p 365.20p 352.80p 352.80p 653928
09/01/2020 366.40p 366.40p 353.20p 358.20p 521867
08/01/2020 373.80p 373.80p 368.60p 371.00p 661675
07/01/2020 377.20p 377.20p 368.80p 372.80p 306204
06/01/2020 368.20p 370.80p 360.80p 370.00p 520776
03/01/2020 373.20p 373.53p 366.60p 369.80p 314039
02/01/2020 373.40p 375.00p 369.80p 375.00p 345710
31/12/2019 373.20p 373.40p 368.30p 372.40p 74291
30/12/2019 375.20p 375.20p 369.20p 372.60p 221332
27/12/2019 373.20p 375.20p 368.60p 375.20p 266010
24/12/2019 377.00p 377.00p 366.60p 369.80p 105028
23/12/2019 367.00p 372.00p 364.00p 368.40p 169922
20/12/2019 367.20p 367.20p 361.20p 366.60p 1101102
19/12/2019 376.60p 376.60p 363.20p 363.80p 820495
18/12/2019 375.80p 376.00p 366.40p 368.00p 406323
17/12/2019 376.80p 376.80p 367.40p 371.40p 1499080
16/12/2019 356.60p 375.00p 356.60p 375.00p 832218
13/12/2019 345.80p 365.20p 345.80p 363.60p 2020284
12/12/2019 335.80p 340.00p 331.40p 338.40p 383156
11/12/2019 346.20p 347.06p 330.60p 333.40p 459971
10/12/2019 342.00p 348.20p 341.60p 345.00p 339897
09/12/2019 343.80p 347.80p 340.00p 347.60p 629693
06/12/2019 345.00p 345.00p 338.20p 342.80p 427797
05/12/2019 338.80p 340.20p 333.40p 340.20p 372279
04/12/2019 344.80p 346.60p 328.20p 333.00p 620462
03/12/2019 342.20p 345.20p 337.00p 338.20p 405548
02/12/2019 350.80p 350.80p 328.40p 350.20p 862911
29/11/2019 355.00p 355.00p 344.60p 347.00p 255857
28/11/2019 344.60p 348.00p 340.40p 347.60p 286843
27/11/2019 331.60p 352.20p 331.60p 345.00p 679829
26/11/2019 342.80p 343.60p 338.60p 341.80p 477813
25/11/2019 338.80p 338.80p 332.20p 335.00p 209093
22/11/2019 324.00p 335.80p 324.00p 331.00p 438436
21/11/2019 342.20p 342.20p 330.80p 332.00p 541562
20/11/2019 328.60p 335.00p 328.60p 334.00p 282224
19/11/2019 334.00p 339.20p 334.00p 336.60p 254408
18/11/2019 332.60p 341.52p 332.60p 333.20p 387009
15/11/2019 343.00p 343.00p 335.60p 340.40p 245968
14/11/2019 331.00p 340.00p 331.00p 337.80p 84524
13/11/2019 334.40p 340.00p 334.40p 340.00p 294901
12/11/2019 349.00p 349.00p 340.00p 341.40p 203421
11/11/2019 338.60p 343.80p 336.00p 341.00p 191130
08/11/2019 349.00p 349.00p 340.60p 341.00p 211659
07/11/2019 338.00p 344.30p 336.48p 342.80p 230745
06/11/2019 340.00p 340.00p 335.40p 337.80p 372079
05/11/2019 331.20p 340.00p 331.20p 340.00p 268424
04/11/2019 340.00p 340.00p 336.40p 338.80p 151091
01/11/2019 342.20p 342.20p 333.80p 336.20p 137783
31/10/2019 334.40p 336.80p 332.40p 332.40p 211763
30/10/2019 336.40p 337.60p 332.00p 334.20p 360096
29/10/2019 333.00p 336.00p 330.40p 335.20p 245873
28/10/2019 335.60p 335.60p 331.40p 332.00p 376308
25/10/2019 336.00p 336.88p 330.80p 334.60p 244898
24/10/2019 343.00p 343.00p 332.80p 334.60p 245861
23/10/2019 341.80p 341.80p 334.20p 336.00p 313495
22/10/2019 335.00p 338.60p 334.40p 337.40p 345857
21/10/2019 337.00p 339.10p 334.77p 337.60p 276552
18/10/2019 332.60p 337.60p 332.60p 335.60p 279903
17/10/2019 334.40p 342.00p 324.80p 335.20p 579970
16/10/2019 333.80p 333.80p 328.00p 332.60p 811269
15/10/2019 334.00p 335.80p 325.60p 331.80p 955391
14/10/2019 316.40p 328.00p 312.40p 328.00p 736051
11/10/2019 311.20p 314.00p 304.40p 313.80p 1914838
10/10/2019 312.40p 312.40p 304.40p 305.60p 488613
09/10/2019 314.00p 314.00p 306.20p 306.40p 89718
08/10/2019 315.20p 315.20p 308.40p 309.20p 166080
07/10/2019 310.20p 310.40p 308.00p 310.20p 271707
04/10/2019 318.00p 318.00p 308.40p 309.80p 203375
03/10/2019 312.40p 314.80p 310.40p 312.00p 267444
02/10/2019 322.20p 322.20p 313.80p 315.20p 395947
01/10/2019 323.40p 323.40p 315.50p 318.20p 501947
30/09/2019 320.40p 320.40p 315.20p 316.80p 478305
27/09/2019 315.20p 316.40p 312.60p 316.20p 484202
26/09/2019 308.00p 317.40p 308.00p 312.40p 261913
25/09/2019 312.40p 314.60p 306.95p 313.80p 604370
24/09/2019 313.60p 313.60p 307.40p 309.00p 334513
23/09/2019 310.40p 316.80p 310.00p 311.80p 683221
20/09/2019 324.20p 324.20p 315.40p 315.40p 1365235
19/09/2019 322.00p 322.00p 316.00p 316.00p 409610
18/09/2019 319.40p 325.40p 314.60p 317.20p 608735
17/09/2019 318.20p 318.20p 314.00p 315.20p 220669
16/09/2019 323.40p 323.40p 313.80p 314.40p 359210
13/09/2019 320.00p 321.60p 318.40p 321.60p 298770
12/09/2019 317.00p 318.20p 313.40p 316.00p 225189
11/09/2019 314.40p 322.00p 314.40p 317.60p 409672
10/09/2019 316.20p 316.20p 310.40p 314.60p 143838
09/09/2019 314.80p 316.00p 306.80p 309.60p 373116
06/09/2019 303.60p 310.60p 303.60p 310.20p 310311
05/09/2019 307.80p 311.80p 305.40p 311.80p 599466
04/09/2019 312.00p 313.20p 305.00p 306.00p 391077
03/09/2019 314.20p 314.20p 303.60p 303.80p 228284
02/09/2019 304.60p 307.80p 303.02p 307.00p 372877
30/08/2019 304.00p 305.00p 302.60p 304.40p 258975
29/08/2019 296.60p 301.80p 296.40p 301.40p 112217
28/08/2019 304.40p 304.40p 297.20p 299.00p 1022603
27/08/2019 306.00p 306.00p 299.60p 304.00p 599901
23/08/2019 303.80p 305.20p 299.00p 299.40p 169176
22/08/2019 306.20p 306.20p 295.80p 301.20p 187926
21/08/2019 305.60p 305.60p 299.80p 300.00p 148167
20/08/2019 303.60p 304.00p 298.60p 299.60p 139606
19/08/2019 302.80p 303.40p 297.40p 299.60p 617679
16/08/2019 298.00p 298.00p 293.40p 296.60p 238453
15/08/2019 296.20p 297.09p 289.40p 292.40p 279921
14/08/2019 294.40p 294.40p 290.00p 291.80p 371517
13/08/2019 290.80p 292.00p 284.19p 292.00p 386957
12/08/2019 295.20p 295.60p 286.00p 287.60p 393001
09/08/2019 302.20p 302.20p 293.20p 294.40p 588680
08/08/2019 297.00p 301.80p 294.00p 297.00p 296698
07/08/2019 296.60p 296.60p 288.20p 292.80p 306208

*Close Price adjusted for both dividends and splits