Brickability Group Plc (BRCK)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -2.68456375839 | 74.5 | 75.5 | 70.5 | 338119 | 74.0438408 | DE |
| 4 | 4.5 | 6.61764705882 | 68 | 75.5 | 68 | 260969 | 71.92001091 | DE |
| 12 | 5 | 7.40740740741 | 67.5 | 77.5 | 66 | 347738 | 73.07968984 | DE |
| 26 | 17 | 30.6306306306 | 55.5 | 77.5 | 52.3 | 451870 | 69.42383024 | DE |
| 52 | 16.5 | 29.4642857143 | 56 | 77.5 | 41.5 | 431753 | 61.2253578 | DE |
| 156 | -24.5 | -25.2577319588 | 97 | 111.5 | 41.5 | 439431 | 80.7693602 | DE |
| 260 | 5.5 | 8.20895522388 | 67 | 111.5 | 32.5 | 484948 | 76.14932805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 74.4 | -0.1 | -0.13 | 74.2 | 75.5 | 74.2 | 391425 |
| 1720801800 | 74.5 | 1.5 | 2.05 | 73.5 | 74.5 | 73.5 | 623574 |
| 1720715400 | 73 | -0.5 | -0.68 | 73.5 | 73.5 | 73 | 112885 |
| 1720629000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 195250 |
| 1720542600 | 73.5 | -1.1 | -1.47 | 74.5 | 74.8 | 73.5 | 367460 |
| 1720456200 | 74.6 | 3.2 | 4.48 | 71.5 | 74.6 | 71.5 | 565864 |
| 1720197000 | 71.4 | 0.4 | 0.56 | 70.5 | 72.5 | 70.5 | 522027 |
| 1720110600 | 71 | 2 | 2.90 | 69 | 71 | 69 | 253893 |
| 1720024200 | 69 | -1 | -1.43 | 69.5 | 70 | 68.5 | 326911 |
| 1719937800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 113401 |
| 1719851400 | 70 | 2 | 2.94 | 68.5 | 70.5 | 68.5 | 333302 |
| 1719592200 | 68 | -1.5 | -2.16 | 69.5 | 69.5 | 68 | 116882 |
| 1719505800 | 69.5 | -1 | -1.42 | 70 | 70 | 69.5 | 51628 |
| 1719419400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 83939 |
| 1719333000 | 70.5 | -1.5 | -2.08 | 71 | 71 | 70.5 | 111966 |
| 1719246600 | 72 | 2.5 | 3.60 | 69.5 | 72 | 69.5 | 397558 |
| 1718987400 | 69.5 | 0.5 | 0.72 | 69 | 69.5 | 69 | 105801 |
| 1718901000 | 69 | 0 | 0.00 | 69 | 69 | 69 | 77251 |
| 1718814600 | 69 | 1 | 1.47 | 68 | 69 | 68 | 357382 |
| 1718728200 | 68 | -1.2 | -1.73 | 68 | 68 | 68 | 110985 |
| 1718641800 | 69.2 | 1.7 | 2.52 | 68 | 69.2 | 67.5 | 187377 |
| 1718382600 | 67.5 | -0.5 | -0.74 | 68 | 68 | 67.5 | 868404 |
| 1718296200 | 68 | -1 | -1.45 | 69 | 69 | 68 | 130759 |
| 1718209800 | 69 | 0.4 | 0.58 | 68.5 | 69 | 68.5 | 258849 |
| 1718123400 | 68.6 | -0.9 | -1.29 | 69.5 | 69.5 | 68.5 | 340341 |
| 1718037000 | 69.5 | -3 | -4.14 | 72.5 | 72.5 | 69.5 | 289044 |
| 1717777800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 150895 |
| 1717691400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 76227 |
| 1717605000 | 72.5 | 0.5 | 0.69 | 72.5 | 72.5 | 72.5 | 75634 |
| 1717518600 | 72 | -0.5 | -0.69 | 72.5 | 72.5 | 72 | 240868 |
| 1717432200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 135307 |
| 1717173000 | 72.5 | -2 | -2.68 | 74.5 | 74.5 | 72.5 | 105931 |
| 1717086600 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 168094 |
| 1717000200 | 74.5 | 0.5 | 0.68 | 74 | 74.5 | 74 | 159195 |
| 1716913800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 90377 |
| 1716568200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 105435 |
| 1716481800 | 74 | -0.5 | -0.67 | 75 | 75 | 74 | 247552 |
| 1716395400 | 74.5 | -2 | -2.61 | 76.5 | 76.5 | 74.5 | 148511 |
| 1716309000 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 541386 |
| 1716222600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 218988 |
| 1715963400 | 76 | 0.5 | 0.66 | 75.5 | 76 | 75.5 | 529622 |
| 1715877000 | 75.5 | -1 | -1.31 | 76.5 | 76.5 | 75.5 | 121551 |
| 1715790600 | 76.5 | 0 | 0.00 | 77 | 77 | 76.5 | 133017 |
| 1715704200 | 76.5 | -0.5 | -0.65 | 77 | 77 | 76.5 | 295644 |
| 1715617800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 4890994 |
| 1715358600 | 77 | 6 | 8.45 | 71 | 77.5 | 71 | 816856 |
| 1715272200 | 71 | -1.3 | -1.80 | 71.8 | 71.8 | 70.5 | 450017 |
| 1715185800 | 72.3 | -0.2 | -0.28 | 72.2 | 72.5 | 71.7 | 681264 |
| 1715099400 | 72.5 | 1.2 | 1.68 | 71.3 | 72.5 | 71.3 | 176700 |
| 1714753800 | 71.3 | 0.5 | 0.71 | 70.8 | 71.3 | 70.8 | 94901 |
| 1714667400 | 70.8 | 2.6 | 3.81 | 69 | 71.3 | 68.5 | 414264 |
| 1714581000 | 68.2 | 0.2 | 0.29 | 67.7 | 68.2 | 67.7 | 380834 |
| 1714494600 | 68 | 0.5 | 0.74 | 67.5 | 68 | 67.5 | 386188 |
| 1714408200 | 67.5 | 0.5 | 0.75 | 67 | 67.5 | 67 | 166505 |
| 1714149000 | 67 | -1 | -1.47 | 68 | 68 | 66 | 482531 |
| 1714062600 | 68 | 0.5 | 0.74 | 68 | 68 | 67.5 | 100782 |
| 1713976200 | 67.5 | 1.5 | 2.27 | 68 | 68 | 67.5 | 94719 |
| 1713889800 | 66 | -1.6 | -2.37 | 67.5 | 67.5 | 66 | 193856 |
| 1713803400 | 67.6 | 0.6 | 0.90 | 67 | 67.6 | 67 | 143767 |
| 1713544200 | 67 | 0.5 | 0.75 | 66.5 | 67 | 66.5 | 408118 |
| 1713457800 | 66.5 | -1.3 | -1.92 | 66.5 | 67 | 66 | 686676 |
| 1713371400 | 67.8 | 0.3 | 0.44 | 66.5 | 67.8 | 66.5 | 373116 |
| 1713285000 | 67.5 | -0.5 | -0.74 | 67.5 | 68 | 67.5 | 256626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
