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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.4	50.6	50.6	51.6	49.81	507,743
February 19, 2026	50.6	50.2	50.2	51.04	49.84	669,818
February 18, 2026	50.2	50.4	50.4	52	49.89	614,603
February 17, 2026	50.46	50.5	50.5	51.2	49.76	381,131
February 16, 2026	52	50.2	50.2	53	49.19	748,928
February 13, 2026	51.8	51.6	51.6	52	50.8	721,221
February 12, 2026	52	51.4	51.4	52.2	50.6	1.44M
February 11, 2026	52.6	51.8	51.8	52.6	51.6	925,600
February 10, 2026	53.6	52	52	53.6	51.8	735,863
February 09, 2026	53.6	52.4	52.4	53.6	51.68	568,157
February 06, 2026	53.21	52.4	52.4	53.21	51.8	292,790
February 05, 2026	52.4	52.6	52.6	53.8	52.4	667,463
February 04, 2026	53.4	53	53	53.74	51.6	270,596
February 03, 2026	54.2	51.6	51.6	54.2	51.6	569,272
February 02, 2026	54.4	52.6	52.6	54.6	52.2	442,807
January 30, 2026	54	54.6	54.6	55.6	52.6	508,853
January 29, 2026	55	53.8	53.8	55	53.8	585,373
January 28, 2026	55	54	54	55.4	53.2	954,672
January 27, 2026	53	53.8	53.8	54.4	52.8	356,900
January 26, 2026	55	53.2	53.2	55.4	52.95	932,321
January 23, 2026	52	54	54	55.45	51.58	1.3M
January 22, 2026	53	52	52	53.8	52	435,940
January 21, 2026	53	53	53	55.2	52.2	1M
January 20, 2026	52.2	52.8	52.8	55	52.2	742,297
January 19, 2026	55.2	54.4	54.4	55.2	53	860,379
January 16, 2026	55	55	55	55.5	53.21	357,396
January 15, 2026	56	54.2	54.2	56	53	598,295
January 14, 2026	55.8	53.4	53.4	55.8	53.2	467,533
January 13, 2026	55.8	53.6	53.6	55.8	53.28	503,449
January 12, 2026	54.54	54.2	54.2	55.8	54.2	592,453
January 09, 2026	53.6	54	54	56	53.4	409,838
January 08, 2026	53.2	53.2	53.2	54.2	53.2	221,465
January 07, 2026	57.8	53	53	57.8	53	663,280
January 06, 2026	56	55	55	58.35	55	602,635
January 05, 2026	57	56.2	56.2	57.61	55.93	782,577
January 02, 2026	57	56.2	56.2	57	55.4	515,674
December 31, 2025	55	55.8	55.8	57	53.35	738,131
December 30, 2025	53.8	54.4	54.4	54.4	52.6	383,789
December 29, 2025	53.8	53.2	53.2	54	52	229,144
December 24, 2025	54.8	52.8	52.8	54.8	51.8	214,633
December 23, 2025	54	52.4	52.4	54	52.4	223,146
December 22, 2025	53	52.6	52.6	55	52.6	332,442
December 19, 2025	55	53	53	55	52.81	794,165
December 18, 2025	53.6	54.2	54.2	54.44	52	4.37M
December 17, 2025	52.8	52.4	52.4	53.45	51.96	541,321
December 16, 2025	53	52.56	52.56	53.8	52.2	327,629
December 15, 2025	53.6	53.4	53.4	53.6	52	453,538
December 12, 2025	53.8	53.2	53.2	53.8	52	363,266
December 11, 2025	52.4	52.6	52.6	53	51.8	538,110
December 10, 2025	54	52.4	52.4	54	52	287,394
December 09, 2025	53.8	52.4	52.4	53.8	52.35	266,103
December 08, 2025	52.8	53.2	53.2	54	52.8	451,455
December 05, 2025	53.32	54	54	54	52.48	373,717
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

Brickability Group Plc (BRCK.L) LSE