Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/07/2026 53.00p 53.60p 51.90p 51.90p 929025
22/07/2026 52.80p 54.70p 52.66p 54.00p 782424
21/07/2026 53.00p 54.40p 51.55p 52.20p 1521801
20/07/2026 49.50p 53.35p 49.50p 52.20p 2435714
17/07/2026 51.00p 51.00p 48.68p 49.50p 2679762
16/07/2026 49.80p 51.80p 49.30p 49.75p 684926
15/07/2026 50.80p 51.90p 49.83p 50.00p 1809876
14/07/2026 48.50p 53.35p 47.10p 51.70p 2872396
13/07/2026 49.15p 49.72p 47.65p 48.60p 259954
10/07/2026 48.00p 49.15p 47.05p 48.00p 843067
09/07/2026 48.40p 50.00p 48.15p 48.15p 233218
08/07/2026 49.00p 50.00p 47.62p 48.60p 687982
07/07/2026 48.50p 49.75p 47.92p 49.00p 1037440
06/07/2026 49.00p 50.55p 47.31p 48.00p 895755
03/07/2026 49.00p 49.60p 48.00p 48.60p 718305
02/07/2026 48.35p 50.40p 48.05p 48.05p 606539
01/07/2026 49.70p 49.70p 48.30p 48.65p 319506
30/06/2026 49.90p 50.50p 48.35p 49.50p 874765
29/06/2026 50.50p 50.50p 48.30p 49.90p 419464
26/06/2026 50.00p 51.35p 47.05p 50.30p 1521376
25/06/2026 48.00p 49.60p 47.21p 48.05p 1270401
24/06/2026 49.00p 49.75p 47.62p 48.65p 1412241
23/06/2026 50.10p 51.70p 48.95p 49.75p 798586
22/06/2026 52.90p 53.30p 50.10p 51.10p 955757
19/06/2026 51.80p 56.25p 50.60p 52.50p 499466
18/06/2026 51.50p 53.74p 51.18p 52.50p 762038
17/06/2026 51.90p 52.50p 50.10p 51.60p 629740
16/06/2026 50.00p 53.05p 48.95p 51.60p 690944
15/06/2026 49.00p 49.30p 48.23p 49.20p 731679
12/06/2026 49.10p 49.95p 46.25p 49.10p 435858
11/06/2026 49.20p 49.95p 47.78p 48.85p 368277
10/06/2026 49.05p 50.90p 47.75p 48.60p 914171
09/06/2026 49.05p 51.00p 47.98p 48.70p 1474166
08/06/2026 51.00p 51.00p 48.75p 49.00p 1519554
05/06/2026 49.75p 50.30p 48.88p 49.55p 941184
04/06/2026 48.65p 50.70p 48.05p 49.75p 1618169
03/06/2026 49.00p 49.70p 48.50p 48.50p 764452
02/06/2026 50.60p 50.60p 48.00p 49.50p 672315
01/06/2026 48.30p 51.55p 46.90p 50.30p 2117306
29/05/2026 48.50p 50.30p 47.60p 48.20p 2092994
28/05/2026 47.90p 48.95p 47.23p 48.00p 724850
27/05/2026 48.95p 48.95p 45.75p 48.00p 700013
26/05/2026 47.00p 48.90p 46.16p 47.40p 1998504
22/05/2026 47.00p 49.65p 46.05p 46.90p 1016435
21/05/2026 47.50p 48.50p 46.08p 46.50p 394030
20/05/2026 47.55p 50.20p 47.27p 48.30p 329950
19/05/2026 48.25p 50.70p 47.70p 48.00p 333772
18/05/2026 48.75p 50.90p 47.50p 48.35p 221383
15/05/2026 47.70p 50.00p 47.68p 49.10p 210392
14/05/2026 47.70p 51.00p 47.08p 48.35p 168994
13/05/2026 47.85p 50.90p 47.53p 48.60p 207986
12/05/2026 48.05p 50.90p 47.15p 47.70p 639681
11/05/2026 48.65p 50.90p 46.75p 47.70p 501935
08/05/2026 49.95p 51.00p 48.05p 48.80p 423829
07/05/2026 48.00p 51.00p 47.53p 48.70p 718634
06/05/2026 49.85p 50.90p 47.55p 48.90p 465359
05/05/2026 48.10p 50.10p 46.65p 47.50p 2127591
01/05/2026 48.05p 50.90p 47.60p 48.00p 1161641
30/04/2026 50.50p 50.90p 47.95p 49.00p 541296
29/04/2026 48.00p 51.00p 47.33p 48.00p 954050
28/04/2026 51.10p 51.40p 48.00p 48.70p 405108
27/04/2026 50.00p 51.90p 48.35p 48.35p 453184
24/04/2026 50.00p 52.00p 48.00p 49.65p 1488500
23/04/2026 52.60p 53.90p 43.30p 48.50p 1557036
22/04/2026 55.40p 55.40p 51.40p 52.60p 393800
20/04/2026 55.40p 57.00p 53.50p 53.50p 378899
17/04/2026 54.80p 57.00p 53.50p 56.00p 308438
16/04/2026 56.00p 56.30p 54.54p 55.60p 335538
15/04/2026 55.00p 56.80p 54.20p 55.50p 1179501
14/04/2026 56.00p 56.40p 53.65p 55.00p 505389
13/04/2026 55.00p 57.10p 54.00p 56.00p 398105
10/04/2026 54.20p 56.35p 53.80p 55.80p 447667
09/04/2026 55.00p 55.00p 53.39p 54.00p 843658
08/04/2026 53.00p 55.80p 52.40p 53.70p 1498190
07/04/2026 53.00p 53.00p 50.58p 52.00p 1661208
02/04/2026 52.00p 53.32p 51.00p 52.40p 1219610
01/04/2026 52.00p 53.80p 50.65p 52.60p 1665742
31/03/2026 58.20p 59.00p 49.80p 50.80p 4016681
30/03/2026 40.00p 42.00p 39.41p 41.00p 741496
27/03/2026 40.70p 43.00p 39.75p 40.50p 461912
26/03/2026 43.10p 43.10p 40.60p 41.00p 641323
25/03/2026 42.00p 43.00p 40.75p 41.30p 365864
24/03/2026 43.50p 43.70p 40.75p 41.00p 504287
23/03/2026 41.90p 43.70p 39.20p 42.00p 875093
20/03/2026 44.00p 45.50p 40.55p 42.00p 428883
19/03/2026 44.90p 45.12p 42.90p 44.00p 501955
18/03/2026 44.10p 46.45p 43.70p 45.50p 417187
17/03/2026 44.00p 45.80p 43.10p 44.50p 696007
16/03/2026 44.00p 45.70p 43.00p 44.30p 441454
13/03/2026 43.20p 45.90p 41.65p 43.60p 177943
12/03/2026 45.10p 46.90p 42.30p 43.60p 528565
11/03/2026 45.60p 47.00p 44.25p 44.50p 380294
10/03/2026 46.00p 47.00p 45.15p 45.80p 496873
09/03/2026 46.10p 48.00p 44.15p 45.30p 635141
06/03/2026 46.60p 48.90p 46.10p 46.10p 543797
05/03/2026 47.60p 49.10p 46.40p 46.60p 283961
04/03/2026 48.00p 48.90p 46.20p 47.70p 717548
03/03/2026 49.10p 50.40p 46.51p 47.70p 1182460
02/03/2026 49.40p 52.20p 47.70p 49.00p 516109
27/02/2026 52.00p 52.20p 49.60p 52.20p 761032
26/02/2026 51.00p 52.60p 49.50p 50.40p 1145364
25/02/2026 52.00p 52.40p 50.40p 50.60p 590017
24/02/2026 52.40p 52.40p 50.80p 51.20p 252603
23/02/2026 50.60p 52.60p 50.40p 51.60p 442642
20/02/2026 50.20p 51.60p 49.81p 50.60p 507743
19/02/2026 50.60p 51.04p 49.84p 50.20p 688974
18/02/2026 50.40p 52.00p 49.89p 50.40p 614603
17/02/2026 50.00p 51.20p 49.76p 50.60p 401211
16/02/2026 52.00p 53.00p 49.19p 50.20p 748928
13/02/2026 51.00p 52.00p 50.80p 51.60p 725882
12/02/2026 52.00p 52.20p 50.60p 51.40p 1815254
11/02/2026 52.00p 52.60p 51.60p 51.80p 925600
10/02/2026 52.60p 53.60p 51.80p 52.00p 735863
09/02/2026 52.20p 53.60p 51.68p 52.40p 518157
06/02/2026 52.60p 53.21p 51.80p 52.40p 292790
05/02/2026 53.60p 53.80p 52.40p 52.60p 688112
04/02/2026 52.40p 53.74p 51.60p 53.00p 270596
03/02/2026 53.20p 54.20p 51.60p 51.60p 566743
02/02/2026 53.20p 54.60p 52.20p 52.60p 442808
30/01/2026 54.00p 55.60p 52.60p 54.60p 470368
29/01/2026 54.40p 55.00p 53.80p 53.80p 585373
28/01/2026 53.60p 55.40p 53.20p 54.00p 954672
27/01/2026 53.00p 54.40p 52.80p 53.80p 366314
26/01/2026 55.00p 55.40p 52.95p 53.20p 932321
23/01/2026 52.00p 55.45p 51.58p 54.00p 2010674
22/01/2026 52.60p 53.80p 52.00p 52.00p 435940
21/01/2026 53.00p 55.20p 52.20p 53.00p 1000211
20/01/2026 53.60p 55.00p 52.20p 52.80p 742297
19/01/2026 55.20p 55.20p 53.00p 54.40p 860379
16/01/2026 54.20p 55.50p 53.21p 55.00p 357396
15/01/2026 53.60p 56.00p 53.00p 54.20p 598295
14/01/2026 53.60p 55.80p 53.20p 53.40p 467533
13/01/2026 55.20p 55.80p 53.28p 53.60p 503449
12/01/2026 54.40p 55.80p 54.20p 54.20p 592453
09/01/2026 53.60p 56.00p 53.40p 54.00p 409838
08/01/2026 53.20p 54.20p 53.20p 53.20p 221465
07/01/2026 55.00p 57.80p 53.00p 53.00p 663280
06/01/2026 57.00p 58.35p 55.00p 55.00p 602752
05/01/2026 57.00p 57.61p 55.93p 56.20p 782576
02/01/2026 57.00p 59.74p 55.40p 56.20p 683064
01/01/2026 55.00p 57.00p 53.35p 55.80p 738131
31/12/2025 55.00p 57.00p 53.35p 55.80p 738131
30/12/2025 53.80p 54.40p 52.60p 54.40p 383789
29/12/2025 52.80p 54.00p 52.00p 53.20p 229144
26/12/2025 52.80p 54.80p 51.80p 52.80p 214633
25/12/2025 52.80p 54.80p 51.80p 52.80p 214633
24/12/2025 52.80p 54.80p 51.80p 52.80p 214633
23/12/2025 53.00p 54.00p 52.40p 52.40p 223146
22/12/2025 53.00p 55.00p 52.60p 52.60p 332442
19/12/2025 54.40p 55.00p 52.81p 53.00p 794165
18/12/2025 53.00p 54.44p 52.00p 54.00p 4418980
17/12/2025 52.80p 53.45p 51.96p 52.40p 541321
16/12/2025 53.00p 53.80p 52.20p 52.60p 374235
15/12/2025 53.00p 57.40p 52.00p 53.40p 453538
12/12/2025 53.80p 53.80p 52.00p 53.80p 403624
11/12/2025 52.40p 53.00p 51.80p 52.60p 538110
10/12/2025 52.40p 54.00p 52.00p 52.40p 317437
09/12/2025 53.00p 53.80p 52.35p 52.40p 266103
08/12/2025 53.60p 54.00p 52.80p 53.20p 451455
05/12/2025 53.40p 54.00p 52.48p 54.00p 373717
04/12/2025 51.60p 53.40p 51.40p 53.40p 1448107
03/12/2025 52.40p 53.80p 51.40p 51.60p 567883
02/12/2025 53.80p 55.00p 52.40p 52.60p 436104
01/12/2025 53.80p 54.80p 53.60p 54.00p 749083
28/11/2025 53.60p 54.20p 53.00p 54.20p 656506
27/11/2025 54.00p 54.00p 52.32p 53.60p 789812
26/11/2025 52.80p 53.80p 52.40p 52.60p 971682
25/11/2025 52.00p 53.00p 51.55p 52.60p 2048984
24/11/2025 52.00p 53.80p 50.60p 51.80p 424756
21/11/2025 51.20p 53.40p 50.20p 52.00p 686219
20/11/2025 51.60p 52.07p 51.13p 51.40p 360879
19/11/2025 52.20p 52.40p 50.60p 51.40p 809751
18/11/2025 51.40p 53.40p 51.00p 52.40p 304277
17/11/2025 52.00p 53.40p 50.20p 52.00p 1651059
14/11/2025 52.00p 53.00p 50.60p 52.60p 829889
13/11/2025 52.60p 53.40p 51.96p 52.40p 201200
12/11/2025 54.60p 54.60p 52.60p 52.80p 652556
11/11/2025 54.20p 54.20p 53.35p 53.80p 292675
10/11/2025 53.40p 54.20p 52.60p 53.40p 313537
07/11/2025 53.00p 53.60p 51.20p 51.20p 2206982
06/11/2025 54.00p 56.80p 50.72p 52.00p 505470
05/11/2025 56.80p 56.80p 53.80p 54.00p 293311
04/11/2025 58.00p 58.00p 53.60p 54.00p 505692
03/11/2025 58.00p 58.00p 55.60p 55.60p 819759
31/10/2025 56.60p 57.00p 55.80p 56.00p 433493
30/10/2025 57.00p 57.80p 56.00p 56.00p 570444
29/10/2025 57.00p 57.00p 56.00p 56.40p 1037985
28/10/2025 57.40p 57.80p 56.00p 56.20p 818226
27/10/2025 56.40p 57.80p 56.20p 56.80p 662669
24/10/2025 57.80p 57.80p 55.20p 57.40p 267607
23/10/2025 56.00p 58.00p 54.60p 55.20p 225373
22/10/2025 55.60p 57.04p 54.24p 55.00p 853148
21/10/2025 53.60p 55.42p 52.34p 54.80p 817929
20/10/2025 53.40p 54.00p 52.80p 53.40p 187573
17/10/2025 53.00p 54.00p 52.21p 54.00p 408975
16/10/2025 53.40p 55.00p 52.24p 53.60p 321024
15/10/2025 54.00p 55.20p 53.20p 53.20p 523995
14/10/2025 55.00p 57.20p 53.91p 54.00p 417739
13/10/2025 56.00p 57.40p 54.40p 55.00p 288625
10/10/2025 57.20p 59.80p 55.20p 55.20p 679060

*Close Price adjusted for both dividends and splits