Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/03/2021 74.00p 77.50p 74.00p 77.50p 280476
29/03/2021 73.00p 75.00p 73.00p 74.00p 115444
26/03/2021 74.50p 76.00p 72.00p 74.00p 84208
25/03/2021 74.00p 74.92p 73.70p 74.50p 114622
24/03/2021 73.50p 75.00p 73.00p 74.00p 202662
23/03/2021 71.50p 75.99p 71.50p 73.00p 233571
22/03/2021 71.50p 73.00p 71.00p 71.50p 99921
19/03/2021 71.50p 73.00p 71.00p 71.50p 224238
18/03/2021 72.00p 72.50p 71.00p 71.50p 56214
17/03/2021 70.50p 74.50p 70.16p 72.00p 55281
16/03/2021 70.00p 71.00p 70.00p 70.50p 173836
15/03/2021 68.50p 71.00p 67.00p 70.00p 34897
12/03/2021 69.00p 69.00p 68.26p 68.50p 71504
11/03/2021 68.50p 71.00p 67.00p 69.00p 35895
10/03/2021 68.50p 69.01p 67.39p 68.50p 38742
09/03/2021 69.00p 70.00p 67.00p 70.00p 41392
08/03/2021 69.50p 71.00p 67.00p 69.00p 77560
05/03/2021 70.00p 70.00p 69.50p 69.50p 35687
04/03/2021 70.00p 71.00p 69.10p 70.00p 27385
03/03/2021 70.00p 71.00p 69.80p 71.00p 99388
02/03/2021 68.75p 70.14p 68.05p 70.00p 35368
01/03/2021 67.50p 69.00p 67.00p 68.00p 50467
26/02/2021 67.50p 68.94p 67.00p 67.00p 21337
25/02/2021 67.00p 69.00p 67.00p 67.50p 30677
24/02/2021 67.00p 68.00p 66.00p 68.00p 82411
23/02/2021 67.75p 67.75p 67.00p 67.00p 41599
22/02/2021 67.75p 68.12p 67.00p 67.75p 68512
19/02/2021 67.50p 71.00p 66.50p 67.75p 2349077
18/02/2021 67.50p 67.74p 66.00p 67.50p 531733
17/02/2021 66.25p 69.00p 66.25p 69.00p 522890
16/02/2021 66.75p 67.35p 66.00p 66.00p 191126
15/02/2021 67.50p 68.00p 67.00p 67.50p 517446
12/02/2021 68.50p 68.50p 67.10p 67.50p 155921
11/02/2021 68.50p 68.50p 67.00p 68.50p 96724
10/02/2021 68.50p 70.00p 67.00p 68.00p 849024
09/02/2021 70.00p 71.45p 67.00p 70.00p 178781
08/02/2021 67.25p 68.00p 66.50p 66.50p 65350
05/02/2021 67.25p 67.30p 66.85p 67.25p 58778
04/02/2021 67.25p 67.30p 66.65p 67.25p 8610
03/02/2021 67.25p 67.30p 65.00p 67.25p 142107
02/02/2021 67.50p 67.50p 66.50p 67.25p 66275
01/02/2021 67.25p 67.75p 66.50p 67.75p 71623
29/01/2021 67.25p 67.40p 65.00p 67.25p 135452
28/01/2021 67.25p 67.50p 66.50p 67.25p 91901
27/01/2021 67.50p 68.00p 66.60p 67.50p 107498
26/01/2021 66.75p 68.87p 66.65p 68.00p 110718
25/01/2021 66.50p 67.00p 66.50p 66.50p 243112
22/01/2021 66.50p 66.90p 66.00p 66.50p 203698
21/01/2021 66.50p 67.00p 66.06p 67.00p 356058
20/01/2021 66.25p 68.00p 66.00p 66.50p 144803
19/01/2021 64.25p 67.00p 64.22p 66.25p 82564
18/01/2021 64.75p 65.13p 63.50p 64.25p 81194
15/01/2021 64.75p 66.00p 62.50p 64.75p 2463281
14/01/2021 63.75p 65.90p 63.75p 64.75p 129839
13/01/2021 63.75p 65.00p 63.08p 63.75p 53975
12/01/2021 62.00p 65.00p 62.00p 64.50p 79933
11/01/2021 63.00p 63.00p 61.00p 62.00p 164778
08/01/2021 63.00p 63.00p 62.00p 63.00p 71112
07/01/2021 63.00p 63.50p 61.10p 63.00p 65789
06/01/2021 63.00p 64.00p 59.50p 63.00p 76922
05/01/2021 64.50p 64.50p 62.00p 63.00p 48386
04/01/2021 65.50p 67.00p 63.00p 64.50p 460474
31/12/2020 66.00p 66.50p 64.00p 65.50p 62328
30/12/2020 64.00p 67.00p 63.64p 66.00p 627868
24/12/2020 54.50p 58.00p 53.88p 58.00p 177507
23/12/2020 54.50p 55.97p 53.10p 54.50p 115452
22/12/2020 54.00p 55.08p 53.10p 54.50p 83720
21/12/2020 56.50p 56.50p 53.00p 54.00p 383648
18/12/2020 57.00p 57.40p 56.00p 57.00p 2788277
17/12/2020 54.50p 57.70p 54.50p 57.00p 1071548
16/12/2020 52.75p 55.85p 52.40p 54.50p 149529
15/12/2020 52.75p 53.30p 52.55p 52.75p 62403
14/12/2020 52.75p 53.40p 52.00p 52.75p 365083
11/12/2020 53.50p 53.68p 52.10p 52.75p 151232
10/12/2020 54.00p 54.00p 53.05p 53.50p 258102
09/12/2020 54.00p 55.00p 53.55p 54.00p 85296
08/12/2020 54.00p 55.00p 53.24p 54.00p 147786
07/12/2020 53.50p 55.00p 52.21p 55.00p 128019
04/12/2020 52.50p 53.60p 51.55p 52.50p 570997
03/12/2020 51.50p 54.00p 50.66p 54.00p 70159
02/12/2020 52.00p 54.00p 50.80p 51.50p 144194
01/12/2020 55.25p 55.50p 50.52p 52.50p 295637
30/11/2020 55.75p 56.50p 54.50p 55.25p 82317
27/11/2020 56.25p 56.25p 55.15p 55.75p 210170
26/11/2020 57.75p 58.50p 55.10p 56.25p 207604
25/11/2020 55.25p 59.00p 55.25p 57.75p 216787
24/11/2020 55.00p 56.00p 54.76p 55.25p 30057
23/11/2020 54.50p 56.00p 53.00p 56.00p 112657
20/11/2020 54.50p 56.00p 53.55p 56.00p 60353
19/11/2020 54.50p 56.00p 53.00p 54.50p 287587
18/11/2020 52.00p 55.00p 52.00p 54.50p 349072
17/11/2020 52.00p 52.50p 51.55p 52.50p 105222
16/11/2020 50.00p 52.50p 49.25p 52.50p 533267
13/11/2020 49.00p 51.00p 48.60p 49.20p 3745918
12/11/2020 51.00p 51.50p 48.57p 49.00p 254895
10/11/2020 41.00p 48.00p 41.00p 46.00p 489744
09/11/2020 40.00p 42.00p 39.86p 41.00p 227275
06/11/2020 40.00p 40.60p 40.00p 40.00p 6199
05/11/2020 40.00p 40.70p 39.70p 40.00p 56533
04/11/2020 37.50p 40.46p 37.50p 40.00p 318232
03/11/2020 37.70p 38.29p 37.36p 37.50p 177138
02/11/2020 40.50p 40.50p 36.75p 37.70p 252990
30/10/2020 40.50p 40.50p 40.02p 40.50p 4170
29/10/2020 41.50p 41.50p 40.00p 40.50p 114908
28/10/2020 41.50p 41.62p 41.00p 41.50p 28732
27/10/2020 42.00p 43.00p 41.00p 42.00p 175134
26/10/2020 43.00p 43.00p 41.30p 42.00p 181478
23/10/2020 43.50p 43.80p 42.10p 43.00p 116486
22/10/2020 43.50p 43.50p 43.13p 43.50p 26433
21/10/2020 43.50p 43.50p 43.00p 43.50p 212910
20/10/2020 43.50p 43.50p 43.11p 43.50p 13850
19/10/2020 43.50p 43.95p 43.00p 43.50p 62717
16/10/2020 44.00p 44.00p 43.26p 43.50p 307681
15/10/2020 44.50p 44.50p 43.60p 44.00p 104867
14/10/2020 44.50p 45.00p 44.15p 44.50p 61219
13/10/2020 44.00p 44.54p 43.55p 44.50p 224634
12/10/2020 44.50p 44.82p 43.30p 44.00p 413882
09/10/2020 44.00p 45.00p 44.00p 44.50p 76956
08/10/2020 44.00p 44.80p 43.10p 44.00p 192677
07/10/2020 44.50p 44.80p 44.00p 44.00p 46919
06/10/2020 45.00p 45.00p 44.50p 44.50p 278600
05/10/2020 45.00p 45.00p 44.00p 45.00p 119623
02/10/2020 45.00p 45.18p 44.04p 45.00p 113813
01/10/2020 45.00p 45.18p 44.22p 45.00p 34826
30/09/2020 45.00p 45.18p 44.75p 45.00p 194713
29/09/2020 45.00p 45.20p 44.87p 45.00p 8221
28/09/2020 45.00p 45.29p 44.85p 45.00p 48410
25/09/2020 45.00p 45.75p 45.00p 45.00p 18429
24/09/2020 44.00p 45.34p 44.00p 45.00p 133622
23/09/2020 44.50p 45.94p 43.82p 44.50p 1361703
22/09/2020 44.50p 45.00p 43.75p 44.50p 26222
21/09/2020 45.00p 45.75p 43.45p 44.50p 117675
18/09/2020 44.80p 45.00p 43.80p 45.00p 91001
17/09/2020 45.50p 45.50p 43.26p 44.80p 164330
16/09/2020 43.50p 46.75p 43.50p 45.50p 363461
15/09/2020 44.50p 44.80p 43.00p 43.50p 299096
14/09/2020 45.50p 45.50p 44.00p 44.50p 96045
11/09/2020 45.50p 46.00p 45.00p 45.50p 56689
10/09/2020 45.50p 45.50p 45.00p 45.50p 100451
09/09/2020 45.50p 45.50p 45.12p 45.50p 47989
08/09/2020 45.50p 45.50p 45.00p 45.50p 42246
07/09/2020 45.50p 45.66p 45.02p 45.50p 21469
04/09/2020 45.50p 45.74p 45.25p 45.50p 57290
03/09/2020 45.50p 45.68p 45.16p 45.50p 4364
02/09/2020 45.70p 45.71p 45.15p 45.50p 71905
01/09/2020 45.70p 46.00p 45.10p 45.70p 132656
28/08/2020 45.70p 46.00p 45.10p 45.70p 60872
27/08/2020 45.70p 46.00p 45.70p 45.70p 241000
26/08/2020 45.70p 45.70p 45.05p 45.70p 57000
25/08/2020 45.70p 45.85p 45.15p 45.70p 170766
24/08/2020 45.70p 46.40p 45.70p 46.40p 8667
21/08/2020 45.70p 45.90p 45.05p 45.70p 73698
20/08/2020 45.70p 45.70p 45.01p 45.70p 21863
19/08/2020 45.70p 46.00p 45.21p 45.70p 98938
18/08/2020 45.70p 46.17p 45.31p 45.70p 53947
17/08/2020 45.70p 46.20p 45.31p 45.70p 848413
14/08/2020 45.70p 46.20p 45.30p 45.70p 45014
13/08/2020 45.70p 46.24p 45.25p 45.70p 8394
12/08/2020 45.70p 46.35p 45.70p 45.80p 15636
11/08/2020 45.50p 46.00p 45.16p 45.70p 251800
10/08/2020 46.00p 46.74p 45.00p 45.50p 556699
07/08/2020 46.00p 46.80p 45.55p 46.00p 52944
06/08/2020 46.50p 47.00p 46.50p 46.50p 103012
05/08/2020 46.50p 47.10p 45.00p 46.50p 231589
04/08/2020 46.00p 47.90p 45.50p 46.50p 201179
03/08/2020 45.00p 45.33p 44.30p 45.00p 12859
31/07/2020 45.00p 45.00p 44.35p 45.00p 12864
30/07/2020 45.50p 46.00p 44.36p 45.00p 20000
29/07/2020 45.00p 45.70p 44.35p 45.50p 146103
28/07/2020 45.00p 46.00p 44.26p 45.00p 148242
27/07/2020 46.50p 46.50p 44.00p 45.00p 59172
24/07/2020 47.00p 47.45p 46.00p 46.50p 119500
23/07/2020 46.50p 48.00p 46.06p 47.00p 58115
22/07/2020 46.00p 48.00p 45.00p 46.50p 96132
21/07/2020 44.20p 46.80p 43.74p 46.00p 136093
20/07/2020 44.00p 44.84p 44.00p 44.20p 6030
17/07/2020 43.00p 44.40p 43.00p 44.00p 593553
16/07/2020 43.00p 43.30p 42.00p 43.00p 38321
15/07/2020 43.00p 43.44p 43.00p 43.00p 8153
14/07/2020 43.50p 43.50p 42.30p 43.00p 48901
13/07/2020 43.50p 44.00p 43.50p 43.50p 200000
10/07/2020 45.00p 45.50p 43.10p 43.50p 45873
09/07/2020 46.00p 46.00p 44.04p 45.00p 56367
08/07/2020 46.00p 46.00p 45.69p 46.00p 16152
07/07/2020 46.00p 46.68p 45.67p 46.00p 21959
06/07/2020 45.00p 47.00p 45.00p 46.00p 453824
03/07/2020 45.00p 45.00p 44.40p 45.00p 861525
02/07/2020 45.20p 45.38p 44.40p 45.00p 71972
01/07/2020 44.00p 46.00p 43.76p 45.20p 227988
30/06/2020 45.00p 45.00p 44.00p 44.00p 198512
29/06/2020 45.00p 45.10p 44.30p 45.00p 13086
26/06/2020 45.50p 45.50p 45.00p 45.00p 27098
25/06/2020 46.50p 46.50p 45.00p 45.50p 54339
24/06/2020 46.50p 47.50p 46.00p 46.50p 29662
23/06/2020 46.50p 46.74p 46.50p 46.50p 2960
22/06/2020 46.50p 46.94p 45.75p 46.50p 7772
19/06/2020 47.00p 47.15p 45.36p 46.50p 73967
18/06/2020 47.00p 47.75p 46.64p 47.00p 69155
17/06/2020 47.00p 47.40p 46.56p 47.00p 33624
16/06/2020 47.50p 47.60p 46.44p 47.00p 89191

*Close Price adjusted for both dividends and splits