Brickability Group Plc - BRCK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.2	53.4	53.4	53.4	51.4	1.15M
December 03, 2025	53.8	51.6	51.6	53.8	51.4	519,213
December 02, 2025	55	52.4	52.4	55	52.4	415,219
December 01, 2025	53.8	54	54	54.8	53.6	749,083
November 28, 2025	53	54.2	54.2	54.2	53	656,506
November 27, 2025	54	53.6	53.6	54	52.32	789,812
November 26, 2025	52.8	52.6	52.6	53.8	52.4	971,682
November 25, 2025	52	52.6	52.6	53	51.55	1.67M
November 24, 2025	51.88	51.8	51.8	53.8	50.6	494,151
November 21, 2025	51.8	52	52	53.4	50.2	611,219
November 20, 2025	51.13	51.4	51.4	52.08	51.13	354,908
November 19, 2025	52.37	51.4	51.4	52.4	50.6	559,751
November 18, 2025	51.35	52.4	52.4	53.4	51	343,583
November 17, 2025	52	52	52	53.4	50.2	1.65M
November 14, 2025	52	52.6	52.6	53	50.6	829,889
November 13, 2025	52.6	52.4	52.4	53.4	51.96	201,200
November 12, 2025	53.4	52.8	52.8	54.6	52.6	652,556
November 11, 2025	54.2	53.8	53.8	54.2	53.35	326,260
November 10, 2025	53.4	53.4	53.4	54.2	52.6	313,537
November 07, 2025	52.41	51.2	51.2	53.6	51.2	2.21M
November 06, 2025	54	52	52	56.8	50.72	505,470
November 05, 2025	56.8	54	54	56.8	53.8	293,311
November 04, 2025	58	54	54	58	53.6	505,692
November 03, 2025	58	55.6	55.6	58	55.6	826,232
October 31, 2025	56	56	56	57	55.8	433,493
October 30, 2025	57.8	56	56	57.8	56	570,444
October 29, 2025	57	56.4	56.4	57	56	1.04M
October 28, 2025	57.4	56.2	56.2	57.8	56	1.09M
October 27, 2025	56.4	56.8	56.8	57.8	56.2	717,706
October 24, 2025	57.6	57.4	57.4	57.8	55.2	310,607
October 23, 2025	57.4	55.2	55.2	58	54.6	225,373
October 22, 2025	54.24	55	55	57.04	54.24	853,148
October 21, 2025	53	54.8	54.8	55.42	52.34	817,929
October 20, 2025	53.36	53.4	53.4	54	52.8	187,573
October 17, 2025	53	54	54	54	52.21	408,975
October 16, 2025	55	53.6	53.6	55	52.24	321,024
October 15, 2025	55.14	53.2	53.2	55.2	53.2	523,995
October 14, 2025	57.2	54	54	57.2	53.91	415,364
October 13, 2025	55.2	55	55	57.4	54.4	288,625
October 10, 2025	59.8	55.2	55.2	59.8	55.2	679,060
October 09, 2025	60	57.4	57.4	60	57.2	435,649
October 08, 2025	58.14	59	59	59.8	57.8	685,982
October 07, 2025	57.14	58	58	58.6	56.98	745,102
October 06, 2025	59	56.8	56.8	59.6	56.47	380,378
October 03, 2025	58	57.6	57.6	58.8	57.11	230,216
October 02, 2025	59.8	57	57	59.8	57	787,787
October 01, 2025	59.5	58.6	58.6	60	58.2	386,038
September 30, 2025	59	58.6	58.6	59.4	49.2	2.09M
September 29, 2025	57.4	58.2	58.2	59	57.4	621,337
September 26, 2025	59	57.4	57.4	59	57.3	737,151
September 25, 2025	59	57.6	57.6	59	56.97	1.22M
September 24, 2025	57.87	56.8	56.8	59	56.4	1.35M
September 23, 2025	58.8	56.8	56.8	58.8	55.24	345,221
September 22, 2025	56	56.2	56.2	58.28	55.2	319,000
September 19, 2025	57.8	55.6	55.6	59	55.6	509,719
September 18, 2025	58.14	57	57	58.8	56.2	309,773
September 17, 2025	56.71	57.4	57.4	58.11	56.3	552,741
September 16, 2025	54.45	56	56	57.4	53.6	1.14M
September 15, 2025	53.47	53.6	53.6	54.8	53.2	738,993
September 12, 2025	52.75	53.6	53.6	53.6	52.33	479,027

Brickability Group Plc (BRCK.L) LSE