Brickability Group Plc (AIM:BRCK)
London
· Delayed Price · Currency is GBP · Price in GBX 54.00
+0.60 (1.12%)
At close: Dec 5, 2025
Brickability Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.32 | 53.80 | 52.48 | 52.48 | - | -1.73% | 264,042 |
| Dec 4, 2025 | 51.60 | 53.40 | 51.40 | 53.40 | 53.40 | 3.49% | 1,698,106 |
| Dec 3, 2025 | 53.80 | 52.60 | 51.40 | 51.60 | 51.60 | -1.90% | 567,883 |
| Dec 2, 2025 | 53.80 | 55.00 | 52.40 | 52.60 | 52.60 | -2.59% | 531,582 |
| Dec 1, 2025 | 53.80 | 54.80 | 53.60 | 54.00 | 54.00 | -0.37% | 749,083 |
| Nov 28, 2025 | 53.60 | 54.20 | 53.00 | 54.20 | 54.20 | 1.12% | 656,505 |
| Nov 27, 2025 | 54.00 | 54.00 | 52.32 | 53.60 | 53.60 | 1.90% | 789,812 |
| Nov 26, 2025 | 52.80 | 53.80 | 52.40 | 52.60 | 52.60 | - | 986,681 |
| Nov 25, 2025 | 52.00 | 52.60 | 51.60 | 52.60 | 52.60 | 1.54% | 1,676,691 |
| Nov 24, 2025 | 52.00 | 53.80 | 50.60 | 51.80 | 51.80 | -0.38% | 494,150 |
| Nov 21, 2025 | 51.20 | 53.40 | 50.20 | 52.00 | 52.00 | 1.17% | 611,219 |
| Nov 20, 2025 | 51.60 | 52.08 | 51.13 | 51.40 | 51.40 | - | 360,879 |
| Nov 19, 2025 | 52.20 | 52.40 | 50.60 | 51.40 | 51.40 | -1.91% | 809,750 |
| Nov 18, 2025 | 51.40 | 53.40 | 51.00 | 52.40 | 52.40 | 0.77% | 304,277 |
| Nov 17, 2025 | 52.00 | 53.40 | 50.20 | 52.00 | 52.00 | -1.14% | 1,651,058 |
| Nov 14, 2025 | 52.00 | 53.00 | 50.60 | 52.60 | 52.60 | 0.38% | 829,886 |
| Nov 13, 2025 | 52.60 | 53.40 | 51.96 | 52.40 | 52.40 | -0.76% | 201,200 |
| Nov 12, 2025 | 54.60 | 54.60 | 52.60 | 52.80 | 52.80 | -1.86% | 652,555 |
| Nov 11, 2025 | 54.20 | 54.20 | 53.35 | 53.80 | 53.80 | 0.75% | 292,674 |
| Nov 10, 2025 | 53.40 | 54.20 | 52.60 | 53.40 | 53.40 | 4.30% | 313,536 |
| Nov 7, 2025 | 53.00 | 53.60 | 51.20 | 51.20 | 51.20 | -1.54% | 2,206,982 |
| Nov 6, 2025 | 54.00 | 56.80 | 50.72 | 52.00 | 52.00 | -3.70% | 572,683 |
| Nov 5, 2025 | 56.80 | 56.80 | 53.80 | 54.00 | 54.00 | - | 293,310 |
| Nov 4, 2025 | 58.00 | 58.00 | 53.60 | 54.00 | 54.00 | -2.88% | 505,692 |
| Nov 3, 2025 | 58.00 | 58.00 | 55.60 | 55.60 | 55.60 | -0.71% | 819,759 |
| Oct 31, 2025 | 56.60 | 57.00 | 55.80 | 56.00 | 56.00 | - | 433,493 |
| Oct 30, 2025 | 57.00 | 57.80 | 56.00 | 56.00 | 56.00 | -0.71% | 570,442 |
| Oct 29, 2025 | 57.00 | 57.00 | 56.00 | 56.40 | 56.40 | 0.36% | 1,037,985 |
| Oct 28, 2025 | 57.40 | 57.80 | 56.00 | 56.20 | 56.20 | -1.06% | 818,227 |
| Oct 27, 2025 | 56.40 | 57.80 | 56.20 | 56.80 | 56.80 | -1.05% | 662,669 |
| Oct 24, 2025 | 57.80 | 57.80 | 55.20 | 57.40 | 57.40 | 3.99% | 267,608 |
| Oct 23, 2025 | 56.00 | 58.00 | 54.60 | 55.20 | 55.20 | 0.36% | 225,372 |
| Oct 22, 2025 | 55.60 | 57.04 | 54.24 | 55.00 | 55.00 | 0.36% | 975,842 |
| Oct 21, 2025 | 53.60 | 55.42 | 52.34 | 54.80 | 54.80 | 2.62% | 817,929 |
| Oct 20, 2025 | 53.40 | 54.00 | 52.80 | 53.40 | 53.40 | -1.11% | 187,571 |
| Oct 17, 2025 | 53.00 | 54.00 | 52.21 | 54.00 | 54.00 | 0.75% | 408,975 |
| Oct 16, 2025 | 53.40 | 55.00 | 52.24 | 53.60 | 53.60 | 0.75% | 321,023 |
| Oct 15, 2025 | 54.00 | 55.20 | 53.20 | 53.20 | 53.20 | -1.48% | 523,996 |
| Oct 14, 2025 | 55.00 | 57.20 | 53.91 | 54.00 | 54.00 | -1.82% | 417,738 |
| Oct 13, 2025 | 56.00 | 57.40 | 54.40 | 55.00 | 55.00 | -0.36% | 288,625 |
| Oct 10, 2025 | 57.20 | 59.80 | 55.20 | 55.20 | 55.20 | -3.83% | 679,061 |
| Oct 9, 2025 | 59.00 | 60.00 | 57.20 | 57.40 | 57.40 | -2.71% | 960,648 |
| Oct 8, 2025 | 59.00 | 59.80 | 57.80 | 59.00 | 59.00 | 1.72% | 847,105 |
| Oct 7, 2025 | 57.80 | 58.60 | 56.98 | 58.00 | 58.00 | 2.11% | 465,120 |
| Oct 6, 2025 | 59.00 | 59.60 | 56.47 | 56.80 | 56.80 | -1.39% | 380,377 |
| Oct 3, 2025 | 58.00 | 58.80 | 57.11 | 57.60 | 57.60 | 1.05% | 230,216 |
| Oct 2, 2025 | 58.20 | 59.80 | 57.00 | 57.00 | 57.00 | -2.73% | 787,787 |
| Oct 1, 2025 | 58.40 | 60.00 | 58.20 | 58.60 | 58.60 | - | 386,037 |
| Sep 30, 2025 | 58.20 | 59.40 | 58.20 | 58.60 | 58.60 | 0.69% | 1,939,651 |
| Sep 29, 2025 | 57.40 | 59.00 | 57.40 | 58.20 | 58.20 | 1.39% | 589,225 |