LSE, BRCK End of Day and Historical Share Prices [Brickability Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BRCK: Brickability Group Plc

04 Sep 2025

LAST: 54.60	CHANGE: 2.60	OPEN: 56.80	HIGH: 59.00	ASK: 0.00	VOLUME: 1.41M
LAST: 54.60	CHG(%): 4.55	PREV: 57.20	LOW: 53.31	BID: 63.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	56.80	59.00	53.31	54.60	1.41M
03 Sep 25	58.80	60.00	56.00	57.20	1.07M
02 Sep 25	59.80	61.40	58.34	59.00	914.4K
01 Sep 25	60.80	61.60	59.80	60.80	987.9K
29 Aug 25	60.00	60.90	59.80	60.40	510.8K
28 Aug 25	61.00	61.00	59.60	59.60	656.7K
27 Aug 25	60.40	61.80	59.81	60.20	329.2K
26 Aug 25	60.80	61.40	59.00	60.40	397.4K
25 Aug 25	59.40	62.00	58.38	62.00	318.5K
22 Aug 25	59.40	62.00	59.33	62.00	318.5K

COMPANY PROFILE

Name:	Brickability Group Plc
About:	Brickability Group Plc, together with its subsidiaries, distributes specialist products and services to the construction industry in the United Kingdom.It operates through four segments: Bricks and Building Materials; Importing; Distribution; and Contracting. The company offers bricks, blocks, cladding systems, roofing, radiators, tiles, doors and windows, AS WELL AS stone, EV chargers, and solar PV products; and operates as an installer of materials from UK and European manufacturing partners. It also provides contracting services, including fire strategy cladding remediation and commercial re-roofing; and supplies and installs traditional slate, tile and metal roofing and flooring. The company serves construction industry, including house builders, developers, contractors, general builders, and retail. Brickability Group Plc was incorporated in 1985 and is headquartered in Bracknell, the United Kingdom.
Address:	Queensgate House, Bracknell, United Kingdom, RG12 1RB
Website:	https://brickabilitygroupplc.com
ISIN:	GB00BK63S759
LEI:	213800SK28MWXB3K3P26

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	29.80
DivYield:	0.06
Div/Share:	0.04
Price to Book:	1.03
Price to Sales:	0.30
EBITDA:	44.14M
Shares:	322.15M
Market Cap:	17.589B

TECHNICAL INDICATORS

MA5:	58.40
MA10:	59.62
MA20:	59.72
MA50:	61.57
MA100:	64.50
MA200:	62.49
RSI14:	31.17
WPR14:	-100.00
MTM14:	-4.20
ROC14:	-0.07
ATR:	2.63
Week High:	61.60
Week Low:	53.31
Month High:	62.60
Month Low:	53.31
Year High:	71.80
Year Low:	52.00

RECENT DIVIDENDS

Date	Amount
04 Sep 2025	$0.02
23 Jan 2025	$0.01
29 Aug 2024	$0.02
25 Jan 2024	$0.01
24 Aug 2023	$0.02
26 Jan 2023	$0.01
25 Aug 2022	$0.02
27 Jan 2022	$0.01
26 Aug 2021	$0.01
28 Jan 2021	$0.01