Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/01/2022 100.50p 102.00p 99.86p 100.50p 780252
03/01/2022 100.50p 100.99p 99.00p 100.50p 81243
31/12/2021 100.50p 100.99p 99.00p 100.50p 81243
30/12/2021 100.00p 102.00p 99.00p 100.50p 37905
29/12/2021 100.50p 101.40p 99.20p 100.00p 89545
28/12/2021 100.50p 102.00p 99.93p 100.50p 31271
27/12/2021 100.50p 102.00p 99.93p 100.50p 31271
24/12/2021 100.50p 102.00p 99.92p 100.50p 31271
23/12/2021 100.50p 102.00p 99.86p 100.50p 50093
22/12/2021 100.00p 102.00p 99.64p 100.50p 287013
21/12/2021 100.00p 101.00p 98.00p 100.00p 268772
20/12/2021 101.00p 102.00p 99.20p 100.00p 57951
17/12/2021 102.50p 105.00p 99.00p 101.00p 396133
16/12/2021 99.50p 105.00p 99.00p 102.50p 211970
15/12/2021 100.00p 100.14p 99.00p 99.50p 161806
14/12/2021 100.50p 101.00p 99.00p 100.00p 169445
13/12/2021 103.00p 104.00p 99.00p 100.50p 78197
10/12/2021 103.00p 103.12p 101.06p 103.00p 28847
09/12/2021 103.00p 104.00p 101.98p 103.00p 163732
08/12/2021 104.00p 104.10p 102.00p 103.00p 208793
07/12/2021 105.50p 105.54p 103.00p 104.00p 494322
06/12/2021 106.00p 107.00p 104.00p 105.50p 184043
03/12/2021 109.00p 109.00p 105.00p 106.00p 207606
02/12/2021 109.00p 111.00p 107.60p 109.00p 1837574
01/12/2021 106.50p 111.00p 106.00p 109.00p 602571
30/11/2021 102.00p 107.00p 102.00p 105.50p 490849
29/11/2021 102.00p 104.00p 100.00p 104.00p 212860
26/11/2021 102.50p 107.00p 100.00p 102.00p 2245961
25/11/2021 103.50p 105.00p 102.00p 103.50p 169118
24/11/2021 103.00p 105.00p 102.24p 103.50p 1023176
23/11/2021 107.00p 108.00p 102.00p 102.00p 76171
22/11/2021 107.00p 107.90p 106.00p 107.00p 198009
19/11/2021 107.00p 107.96p 106.46p 107.00p 1999933
18/11/2021 107.00p 108.00p 106.25p 107.00p 2064086
17/11/2021 107.50p 108.00p 106.89p 107.00p 14680
16/11/2021 107.00p 108.00p 106.00p 107.00p 247861
15/11/2021 106.00p 107.00p 105.48p 106.00p 247893
12/11/2021 106.50p 107.20p 103.50p 106.00p 399340
11/11/2021 110.00p 110.00p 105.00p 106.50p 1434786
10/11/2021 108.00p 110.00p 106.78p 109.00p 253009
09/11/2021 105.50p 108.68p 104.50p 108.00p 944578
08/11/2021 101.50p 104.50p 101.35p 104.50p 320036
05/11/2021 101.50p 102.20p 101.00p 101.50p 214513
04/11/2021 101.50p 101.50p 98.36p 101.50p 570905
03/11/2021 102.50p 105.00p 100.25p 101.00p 258141
02/11/2021 104.00p 104.00p 99.00p 102.00p 972263
01/11/2021 105.50p 107.00p 103.00p 104.00p 57559
29/10/2021 106.00p 107.00p 104.00p 105.50p 43994
28/10/2021 107.50p 108.00p 104.20p 106.00p 48115
27/10/2021 108.50p 110.00p 106.00p 107.50p 498078
26/10/2021 109.00p 109.30p 107.00p 108.50p 153735
25/10/2021 109.00p 110.00p 108.00p 109.00p 2227021
22/10/2021 106.25p 109.98p 105.50p 109.00p 176842
21/10/2021 105.00p 108.00p 104.00p 105.00p 454774
20/10/2021 105.00p 106.00p 104.00p 105.00p 54992
19/10/2021 105.00p 105.40p 104.00p 105.00p 46464
18/10/2021 105.00p 105.76p 104.50p 105.00p 208719
15/10/2021 105.00p 106.00p 103.34p 105.00p 464945
14/10/2021 104.50p 105.00p 104.00p 105.00p 80359
13/10/2021 103.00p 105.52p 103.00p 104.50p 645630
12/10/2021 105.00p 105.00p 97.12p 101.50p 806742
11/10/2021 106.50p 106.50p 105.00p 105.50p 127554
08/10/2021 107.00p 107.70p 105.00p 105.00p 1371175
07/10/2021 107.50p 108.00p 106.00p 107.00p 1364427
06/10/2021 107.50p 110.00p 107.10p 107.50p 4132565
05/10/2021 107.50p 107.50p 107.00p 107.50p 191014
04/10/2021 108.50p 110.00p 106.50p 107.50p 971368
01/10/2021 109.50p 111.00p 107.65p 108.50p 423373
30/09/2021 109.50p 111.00p 108.00p 109.50p 1204064
29/09/2021 109.50p 112.00p 108.10p 109.50p 3488889
28/09/2021 111.00p 114.00p 108.00p 109.50p 3284547
27/09/2021 107.50p 111.70p 106.00p 111.00p 964143
24/09/2021 107.50p 109.00p 106.00p 106.00p 2296164
23/09/2021 107.50p 109.00p 106.00p 107.50p 2363021
22/09/2021 107.50p 108.82p 106.45p 107.50p 149281
21/09/2021 108.00p 109.00p 105.00p 107.50p 105332
20/09/2021 109.00p 109.90p 107.00p 108.00p 14709390
17/09/2021 109.50p 110.00p 107.00p 109.00p 3645250
16/09/2021 109.50p 110.24p 107.00p 108.00p 778140
15/09/2021 106.50p 111.90p 105.00p 110.00p 796879
14/09/2021 105.00p 108.00p 104.65p 106.50p 116063
13/09/2021 104.00p 106.00p 103.00p 105.00p 99999
10/09/2021 104.00p 104.74p 102.00p 104.00p 277454
09/09/2021 104.50p 105.50p 103.00p 103.00p 18161
08/09/2021 104.50p 105.50p 104.00p 104.50p 48927
07/09/2021 104.50p 105.55p 103.00p 104.50p 49983
06/09/2021 103.00p 105.55p 102.00p 103.00p 286785
03/09/2021 103.00p 104.00p 102.60p 103.00p 67426
02/09/2021 103.00p 103.64p 102.50p 103.00p 45092
01/09/2021 102.75p 103.70p 101.10p 103.00p 338070
31/08/2021 103.50p 104.00p 102.45p 103.00p 363094
30/08/2021 103.00p 104.00p 101.00p 103.50p 98043
27/08/2021 103.00p 104.00p 101.00p 103.50p 98043
26/08/2021 102.50p 104.00p 101.05p 103.00p 1193177
25/08/2021 103.00p 105.00p 102.00p 103.00p 569793
24/08/2021 102.00p 105.75p 101.00p 102.00p 192258
23/08/2021 100.50p 104.00p 99.97p 102.50p 93100
20/08/2021 100.90p 103.00p 99.00p 103.00p 67201
19/08/2021 102.00p 103.00p 99.80p 100.90p 22201
18/08/2021 102.00p 103.00p 101.00p 102.00p 67580
17/08/2021 102.00p 103.00p 101.00p 102.00p 57675
16/08/2021 102.50p 103.67p 101.00p 102.00p 68432
13/08/2021 104.00p 104.34p 102.50p 102.50p 1041656
12/08/2021 104.50p 105.00p 103.00p 104.00p 387362
11/08/2021 104.00p 106.00p 103.00p 105.00p 2070461
10/08/2021 101.00p 105.00p 101.00p 104.00p 1145557
09/08/2021 100.50p 102.00p 100.50p 101.00p 78228
06/08/2021 101.00p 102.50p 100.10p 101.00p 1153315
05/08/2021 102.50p 104.20p 100.00p 100.00p 752619
04/08/2021 102.50p 105.00p 102.00p 103.50p 1155898
03/08/2021 104.50p 106.00p 102.20p 102.50p 263225
02/08/2021 102.00p 108.00p 101.99p 103.00p 621832
30/07/2021 95.50p 103.00p 95.00p 100.50p 325674
29/07/2021 92.00p 96.25p 91.00p 95.50p 99711
28/07/2021 89.50p 93.18p 89.00p 92.00p 209934
27/07/2021 89.50p 89.85p 89.15p 89.50p 100356
26/07/2021 89.00p 90.00p 87.25p 89.20p 1193228
23/07/2021 89.00p 89.00p 88.15p 89.00p 128114
22/07/2021 89.50p 90.00p 88.00p 89.00p 226962
21/07/2021 89.50p 90.00p 88.27p 89.50p 70813
20/07/2021 89.00p 91.00p 87.00p 89.40p 175385
19/07/2021 95.50p 95.50p 87.00p 88.00p 388052
16/07/2021 97.00p 97.00p 95.00p 95.50p 158506
15/07/2021 98.00p 98.00p 96.00p 97.00p 505215
14/07/2021 98.00p 99.00p 97.00p 98.00p 119312
13/07/2021 99.50p 101.00p 97.00p 98.00p 514417
12/07/2021 99.00p 101.00p 98.25p 99.50p 58292
09/07/2021 99.50p 101.00p 97.00p 99.00p 902058
08/07/2021 98.50p 100.00p 97.00p 99.50p 463448
07/07/2021 98.50p 99.50p 97.00p 98.50p 385395
06/07/2021 99.00p 100.00p 97.00p 98.00p 130147
05/07/2021 98.50p 100.00p 97.00p 99.00p 100687
02/07/2021 99.00p 100.00p 97.00p 98.50p 550966
01/07/2021 98.00p 99.75p 95.00p 99.00p 236637
30/06/2021 99.50p 101.00p 95.00p 97.00p 42601952
29/06/2021 101.25p 102.00p 96.40p 99.50p 1169653
28/06/2021 103.00p 104.00p 100.36p 101.25p 175326
25/06/2021 104.75p 105.00p 102.00p 103.00p 693894
24/06/2021 105.75p 106.00p 104.15p 104.75p 187208
23/06/2021 103.00p 106.00p 102.38p 105.75p 549777
22/06/2021 105.00p 105.50p 101.50p 102.00p 895288
21/06/2021 105.75p 106.50p 104.99p 105.00p 723069
18/06/2021 106.00p 108.00p 105.00p 105.75p 1188187
17/06/2021 106.00p 106.24p 105.45p 106.00p 817172
16/06/2021 106.00p 106.50p 105.00p 106.00p 1182527
15/06/2021 106.00p 106.50p 105.25p 106.00p 1031249
14/06/2021 105.50p 106.00p 104.00p 106.00p 75398
11/06/2021 105.50p 106.21p 104.80p 105.50p 315537
10/06/2021 105.25p 105.50p 104.54p 105.50p 103669
09/06/2021 105.00p 106.00p 103.90p 105.25p 569124
08/06/2021 105.00p 108.00p 104.00p 105.00p 299606
07/06/2021 103.50p 107.00p 103.00p 105.00p 390632
04/06/2021 101.75p 105.00p 101.50p 103.50p 215964
03/06/2021 100.00p 103.00p 100.00p 101.75p 560911
02/06/2021 99.00p 101.18p 98.45p 100.00p 1565190
01/06/2021 102.50p 105.00p 102.50p 103.50p 94822
31/05/2021 102.00p 104.00p 101.00p 102.50p 92138
28/05/2021 102.00p 104.00p 101.00p 102.50p 92138
27/05/2021 101.50p 103.00p 101.50p 102.00p 23919
26/05/2021 101.50p 101.99p 101.50p 101.50p 54060
25/05/2021 102.00p 104.00p 101.50p 101.50p 165403
24/05/2021 101.50p 103.00p 101.50p 102.00p 89531
21/05/2021 101.50p 102.00p 100.00p 101.50p 202590
20/05/2021 100.00p 102.00p 100.00p 101.50p 160063
19/05/2021 99.20p 100.40p 99.05p 99.20p 104715
18/05/2021 99.50p 101.00p 99.00p 99.20p 137254
17/05/2021 98.20p 101.00p 97.40p 99.50p 282892
14/05/2021 98.20p 98.90p 97.40p 98.20p 25782
13/05/2021 100.00p 101.00p 97.40p 98.20p 44530
12/05/2021 100.00p 102.00p 97.00p 101.00p 109255
11/05/2021 101.00p 102.00p 98.17p 100.00p 112028
10/05/2021 96.50p 104.00p 96.50p 103.00p 400621
07/05/2021 95.50p 97.00p 93.00p 97.00p 80456
06/05/2021 92.50p 97.00p 92.25p 95.50p 488288
05/05/2021 92.00p 95.00p 89.00p 92.80p 325686
04/05/2021 94.50p 95.00p 91.05p 93.00p 134451
03/05/2021 93.00p 94.90p 92.00p 94.50p 434965
30/04/2021 93.00p 94.90p 92.00p 94.50p 334965
29/04/2021 92.50p 94.00p 92.25p 94.00p 172453
28/04/2021 92.00p 93.00p 91.00p 92.50p 448994
27/04/2021 91.50p 93.00p 90.55p 91.80p 248484
26/04/2021 91.50p 93.00p 91.00p 91.50p 140890
23/04/2021 91.50p 93.00p 89.00p 91.50p 196134
22/04/2021 91.50p 93.00p 90.51p 91.50p 122753
21/04/2021 91.50p 93.00p 86.00p 91.50p 1244234
20/04/2021 90.50p 93.00p 88.00p 93.00p 2065036
19/04/2021 86.00p 90.00p 85.00p 87.00p 476128
16/04/2021 85.00p 89.00p 85.00p 86.00p 270622
15/04/2021 85.50p 86.00p 84.00p 85.00p 59862
14/04/2021 85.50p 85.50p 85.12p 85.50p 39737
13/04/2021 85.50p 89.00p 85.00p 85.50p 110084
12/04/2021 82.50p 88.00p 82.50p 87.00p 249423
09/04/2021 80.00p 84.90p 80.00p 82.50p 218303
08/04/2021 81.00p 81.92p 79.56p 80.00p 45036
07/04/2021 80.00p 82.00p 79.55p 81.00p 71865
06/04/2021 79.50p 82.00p 78.60p 80.00p 252785
05/04/2021 77.50p 80.90p 77.05p 79.50p 59782
02/04/2021 77.50p 80.90p 77.05p 79.50p 59782
01/04/2021 77.50p 80.90p 77.05p 79.50p 59782
31/03/2021 76.00p 78.00p 75.65p 77.50p 57446

*Close Price adjusted for both dividends and splits