BrandShield Systems Plc (BRSD.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRSD.L Historical Return
If you invested 1000 GBp in BrandShield Systems Plc (BRSD.L) since IPO date, it would be worth 193.51 GBp as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 203.12 GBp. This corresponds to total returns of -80.65%, -79.69%, respectively, with annualized returns of -25.36%, -27.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BRSD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2023 | 3.26 | 3.58 | 3.58 | 3.58 | 3.26 | 3.32M |
| October 19, 2023 | 3.25 | 3.26 | 3.26 | 3.8 | 2.78 | 1.85M |
| October 18, 2023 | 3.25 | 3.26 | 3.26 | 3.3 | 2.5 | 832,432 |
| October 17, 2023 | 3.5 | 3.25 | 3.25 | 4 | 2.25 | 1.46M |
| October 16, 2023 | 3.25 | 3.5 | 3.5 | 3.9 | 2.96 | 83,278 |
| October 13, 2023 | 4 | 3.25 | 3.25 | 4.5 | 3 | 1.06M |
| October 12, 2023 | 4 | 4 | 4 | 4.26 | 3.5 | 895,161 |
| October 11, 2023 | 3.5 | 4 | 4 | 4.2 | 3.5 | 531,491 |
| October 10, 2023 | 3 | 3.5 | 3.5 | 3.8 | 3 | 772,622 |
| October 09, 2023 | 2.85 | 3.5 | 3.5 | 3.5 | 2.5 | 594,624 |
| October 06, 2023 | 2.85 | 2.85 | 2.85 | 2.9 | 2.64 | 157,523 |
| October 05, 2023 | 2.85 | 2.85 | 2.85 | 2.95 | 2.73 | 482,060 |
| October 04, 2023 | 2.85 | 2.7 | 2.7 | 2.83 | 2.7 | 93,730 |
| October 03, 2023 | 2.85 | 2.64 | 2.64 | 2.95 | 2.64 | 1.93M |
| October 02, 2023 | 2.75 | 2.85 | 2.85 | 2.9 | 2.5 | 966,378 |
| September 29, 2023 | 2.75 | 2.75 | 2.75 | 2.95 | 2.67 | 880,588 |
| September 28, 2023 | 3 | 2.75 | 2.75 | 2.9 | 2.65 | 1.13M |
| September 27, 2023 | 3 | 3 | 3 | 3.19 | 2.69 | 641,683 |
| September 26, 2023 | 3 | 3 | 3 | 3.35 | 2.5 | 1.28M |
| September 25, 2023 | 3 | 3 | 3 | 3 | 2.91 | 109,192 |
| September 22, 2023 | 3 | 3 | 3 | 3.24 | 2.85 | 497,768 |
| September 21, 2023 | 2.75 | 3 | 3 | 3.35 | 2.5 | 922,049 |
| September 20, 2023 | 4.5 | 2.75 | 2.75 | 4.25 | 2 | 4.95M |
| September 19, 2023 | 4.15 | 4.5 | 4.5 | 4.58 | 3.98 | 279,776 |
| September 18, 2023 | 3.75 | 4.15 | 4.15 | 4.44 | 3.7 | 451,984 |
| September 15, 2023 | 3.75 | 3.75 | 3.75 | 4 | 3.66 | 133,869 |
| September 14, 2023 | 3.75 | 3.75 | 3.75 | 3.8 | 3.5 | 2,006 |
| September 13, 2023 | 3.75 | 3.75 | 3.75 | 4 | 3.75 | 170,250 |
| September 12, 2023 | 4 | 3.75 | 3.75 | 4 | 3.53 | 136,946 |
| September 11, 2023 | 4.5 | 4.25 | 4.25 | 3.45 | 3.45 | 200,000 |
| September 08, 2023 | 4.25 | 4.5 | 4.5 | 4.5 | 4.35 | 27,736 |
| September 07, 2023 | 4.75 | 4.25 | 4.25 | 4.52 | 4.1 | 130,000 |
| September 06, 2023 | 4.75 | 4.75 | 4.75 | 5.2 | 5.2 | 388 |
| September 05, 2023 | 4.75 | 4.75 | 4.75 | 5 | 4.54 | 34,846 |
| September 04, 2023 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 219 |
| September 01, 2023 | 4.75 | 4.75 | 4.75 | 4.95 | 4.54 | 2,101 |
| August 31, 2023 | 4.75 | 4.75 | 4.75 | 5 | 4.53 | 127,041 |
| August 30, 2023 | 4.5 | 4.75 | 4.75 | 4.81 | 4 | 132,257 |
| August 29, 2023 | 5.25 | 4.5 | 4.5 | 5.4 | 4.2 | 217,425 |
| August 25, 2023 | 5.25 | 5.25 | 5.25 | 5.5 | 5.03 | 165,167 |
| August 24, 2023 | 5.25 | 5.25 | 5.25 | 5.19 | 5.03 | 30,962 |
| August 23, 2023 | 5.25 | 5.25 | 5.25 | 5.2 | 5.2 | 50,000 |
| August 22, 2023 | 5.25 | 5.25 | 5.25 | 5 | 5 | 117 |
| August 21, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.03 | 36,582 |
| August 18, 2023 | 6 | 5.25 | 5.25 | 6 | 5.1 | 173,016 |
| August 17, 2023 | 6 | 6 | 6 | 6.5 | 5.5 | 1,132 |
| August 16, 2023 | 5.75 | 6 | 6 | 6.5 | 5.5 | 62,480 |
| August 15, 2023 | 5.75 | 5.75 | 5.75 | 5.5 | 5.5 | 5,000 |
| August 14, 2023 | 5.75 | 5.75 | 5.75 | 6.25 | 5.5 | 31,981 |
| August 11, 2023 | 5.63 | 5.75 | 5.75 | 6 | 5.25 | 552,842 |
| August 10, 2023 | 5.75 | 5.6 | 5.6 | 6 | 5.15 | 102,499 |
| August 09, 2023 | 5.75 | 5.75 | 5.75 | 5.88 | 5.5 | 50,140 |
| August 08, 2023 | 5.75 | 5.75 | 5.75 | 5.87 | 5.5 | 3,450 |
| August 07, 2023 | 6 | 5.75 | 5.75 | 6.5 | 5.5 | 2,194 |
| August 04, 2023 | 6 | 6 | 6 | 6 | 6 | 0 |
| August 03, 2023 | 6 | 6 | 6 | 6.07 | 5.5 | 11,808 |
| August 02, 2023 | 6 | 6 | 6 | 6.5 | 5.5 | 2,108 |
| August 01, 2023 | 6 | 6 | 6 | 6.4 | 5.55 | 955 |
| July 31, 2023 | 6 | 6 | 6 | 6.09 | 5.5 | 1,685 |
| July 28, 2023 | 6.13 | 6 | 6 | 6.5 | 5.5 | 16,154 |
AD
