LSE · BRCK · stock
BRCK Group plc (BRCK) stock price history
Every LSE trading session of BRCK Group plc from Aug 29, 2019 to Sep 28, 2026: 1,789 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRCK adjusted close, 2019 to 2026
- £1.11
- All time high, 2021
- £0.5996
- 52 week high, £0.3918 low
- 1,789
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BRCK key facts
- BRCK Group plc (BRCK) closed at £0.5020 on Sep 28, 2026 on LSE.
- BRCK's all time high close is £1.11, set on Sep 27, 2021; its all time low close is £0.3240 on Apr 3, 2020.
- BRCK's 52 week range is £0.3918 to £0.5996.
- BRCK returned -12.5% over the year to Sep 28, 2026 and -54.0% over five years.
- Since Aug 29, 2019 BRCK returned -26%, -4.1% a year compounded.
- BRCK's deepest drawdown was -63.4% from Sep 27, 2021 to Mar 27, 2026.
- DataCedar holds 1,789 daily sessions of BRCK history from Aug 29, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRCK price chart, 2019 to 2026
BRCK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -0.2% |
| 6 months | +24.0% |
| Year to date | -7.7% |
| 1 year | -12.5% |
| 3 years | +2.2% |
| 5 years | -54.0% |
| 10 years | n/a |
| Since Aug 29, 2019 | -25.9% |
| Compound annual growth, 7.1 years | -4.1% |
BRCK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.11 on Sep 27, 2021
- All time low close
- £0.3240 on Apr 3, 2020
- 52 week high
- £0.5996 on Oct 9, 2025
- 52 week low
- £0.3918 on Mar 23, 2026
- Deepest drawdown
- -63.4% from Sep 27, 2021 to Mar 27, 2026, not yet recovered
- Best single session
- +23.9% on Mar 31, 2026
- Worst single session
- -22.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +53%
- Worst calendar year
- 2022, -34%
BRCK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 29, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5696 | £0.5970 | £0.3918 | £0.5020 | -10.0% | 222.8M | 187 |
| 2025 | £0.6492 | £0.7172 | £0.5017 | £0.5576 | -12.8% | 214.5M | 253 |
| 2024 | £0.6289 | £0.7787 | £0.5191 | £0.6392 | +1.6% | 116M | 254 |
| 2023 | £0.6585 | £0.7484 | £0.4099 | £0.6289 | -4.5% | 93M | 251 |
| 2022 | £1.00 | £1.05 | £0.6485 | £0.6585 | -34.3% | 82.7M | 250 |
| 2021 | £0.6531 | £1.14 | £0.5933 | £1.00 | +53.5% | 178.4M | 253 |
| 2020 | £0.7078 | £0.7676 | £0.3240 | £0.6531 | -7.7% | 137.4M | 254 |
| 2019 | £0.6678 | £0.7267 | £0.6080 | £0.7078 | n/a | 12.1M | 87 |
BRCK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.5020 | -4.0% |
| August 2026 | £0.5228 | +1.8% |
| July 2026 | £0.5138 | +3.8% |
| June 2026 | £0.4948 | +2.7% |
| May 2026 | £0.4818 | -1.6% |
| April 2026 | £0.4898 | -3.5% |
| March 2026 | £0.5078 | -2.7% |
| February 2026 | £0.5218 | -4.4% |
| January 2026 | £0.5457 | -2.1% |
| December 2025 | £0.5576 | +3.0% |
| November 2025 | £0.5416 | -3.2% |
| October 2025 | £0.5596 | -4.4% |
About the BRCK data
Daily bars. 1,789 sessions from Aug 29, 2019 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRCK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BRCK share price history
