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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Brickability Group Plc (BRCK.L) LSE