Advertisement
Advertisement
U.S. markets close in 2 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Brewin Dolphin Holdings PLC (BRW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
510.00-1.00 (-0.20%)
At close: 04:45PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022513.00513.00510.00510.00510.00143,526
Jun 27, 2022509.00513.00509.00511.00511.00252,138
Jun 24, 2022509.00511.00508.00510.00510.00473,002
Jun 23, 2022509.00509.00508.00509.00509.00616,695
Jun 22, 2022508.00510.00508.00508.00508.001,149,477
Jun 21, 2022508.00510.00508.00509.00509.00407,014
Jun 20, 2022507.00510.00505.00508.00508.00250,218
Jun 17, 2022512.00512.00507.00507.00507.00988,178
Jun 16, 2022508.00510.00508.00510.00510.001,801,009
Jun 15, 2022511.00512.00508.00509.00509.00985,143
Jun 14, 2022510.00515.00508.00510.00510.005,200,595
Jun 13, 2022510.00511.00509.00509.00509.00418,753
Jun 10, 2022509.00512.00508.00511.00511.00399,603
Jun 09, 2022509.00511.00509.00509.00509.00744,039
Jun 08, 2022510.00512.00509.00510.00510.004,443,539
Jun 07, 2022510.00511.00509.00511.00511.002,113,764
Jun 06, 2022509.00514.00509.00509.00509.001,018,008
Jun 01, 2022510.00511.00510.00510.00510.00573,648
May 31, 2022510.00512.00509.00510.00510.002,998,736
May 30, 2022512.00512.00510.00510.00510.00230,154
May 27, 2022512.00512.00510.00510.00510.00839,798
May 26, 2022509.00513.00509.00510.00510.002,634,758
May 25, 2022510.00511.00509.00510.00510.002,014,392
May 24, 2022508.00511.00508.00509.00509.001,973,956
May 23, 2022512.00513.00508.00508.00508.002,708,598
May 20, 2022513.00514.00512.00512.00512.001,882,125
May 19, 2022513.00514.00512.00512.00512.002,327,925
May 18, 2022515.00515.00513.00515.00515.00728,119
May 17, 2022513.00516.00513.00514.00514.0019,477,291
May 16, 2022514.00515.08513.00513.00513.0024,389,125
May 13, 2022511.00515.10511.00515.00515.004,465,378
May 12, 2022514.00514.00510.00510.00510.0013,773,831
May 11, 2022514.00514.00512.00514.00514.0014,976,083
May 10, 2022516.00517.00512.00513.00513.0016,975,388
May 09, 2022514.00516.00514.00515.00515.003,899,922
May 06, 2022516.00516.00512.00514.00514.0026,139,795
May 05, 2022515.00516.00514.00515.00515.004,137,114
May 04, 2022517.00518.00514.00514.00514.002,216,606
May 03, 2022513.00518.00512.00515.00515.005,738,300
Apr 29, 2022513.00514.00512.00513.00513.008,590,195
Apr 28, 2022512.00515.00512.00513.00513.003,816,598
Apr 27, 2022513.00514.00511.00513.00513.0017,956,024
Apr 26, 2022512.00513.00511.00512.00512.004,058,882
Apr 25, 2022512.00513.00511.00511.00511.004,154,735
Apr 22, 2022512.00514.00510.00512.00512.0026,174,511
Apr 21, 2022512.00513.00511.00512.00512.0010,789,016
Apr 20, 2022511.00512.00511.00511.00511.008,335,912
Apr 19, 2022512.00512.00510.00511.00511.003,017,792
Apr 14, 2022511.00512.00511.00512.00512.00441,881
Apr 13, 2022512.00514.00511.00511.00511.0022,424,695
Apr 12, 2022513.00513.00511.00511.00511.0012,524,044
Apr 11, 2022514.00514.00510.00512.00512.0020,722,943
Apr 08, 2022514.00515.00511.75512.00512.0014,734,693
Apr 07, 2022513.00518.00510.00513.00513.002,137,465
Apr 06, 2022516.00521.00512.00513.00513.0010,549,964
Apr 05, 2022517.00522.00514.00516.00516.004,816,268
Apr 04, 2022512.00527.00511.00517.00517.005,908,533
Apr 01, 2022511.00512.00510.00512.00512.0032,233,838
Mar 31, 2022514.00516.37508.00512.00512.0082,876,548
Mar 30, 2022321.50323.98315.50318.00318.00653,132
Mar 29, 2022322.50323.25315.50322.50322.50487,307
Mar 28, 2022314.00318.50313.93316.00316.00608,336
Mar 25, 2022311.00317.89311.00312.00312.00523,227
Mar 24, 2022306.00314.00306.00313.50313.50788,467
Mar 23, 2022306.50315.50306.50314.50314.50820,207
Mar 22, 2022312.00315.00310.00314.50314.50237,414
Mar 21, 2022305.00314.50305.00310.50310.50523,351
Mar 18, 2022308.50313.00304.50313.00313.00883,016
Mar 17, 2022298.00309.50298.00307.50307.50393,458
Mar 16, 2022285.00305.50285.00304.00304.00838,542
Mar 15, 2022291.50294.00289.00289.00289.00324,918
Mar 14, 2022288.00298.50286.58296.00296.00250,141
Mar 11, 2022286.00294.11286.00288.00288.00518,749
Mar 10, 2022283.00286.50279.00283.50283.50989,561
Mar 09, 2022274.50286.00274.50285.00285.00712,810
Mar 08, 2022267.00279.50264.50275.00275.00832,390
Mar 07, 2022267.00269.50250.50266.00266.002,474,368
Mar 04, 2022292.00292.00270.00272.00272.001,044,960
Mar 03, 2022286.00294.68282.50282.50282.501,523,237
Mar 02, 2022294.00295.50281.00292.00292.00681,371
Mar 01, 2022296.00296.50284.00284.00284.001,002,501
Feb 28, 2022297.50297.50290.50295.50295.50842,901
Feb 25, 2022280.50295.00280.50294.50294.50703,207
Feb 24, 2022294.00294.00283.50284.00284.00525,861
Feb 23, 2022298.00302.00296.00297.00297.00826,461
Feb 22, 2022293.00298.50292.50295.00295.002,026,133
Feb 21, 2022300.50302.50295.50300.00300.00651,719
Feb 18, 2022308.00308.00298.00301.00301.00364,329
Feb 17, 2022306.00307.50299.50300.00300.00502,975
Feb 16, 2022309.00310.50302.50303.50303.50485,944
Feb 15, 2022299.50310.00299.50307.00307.00489,375
Feb 14, 2022312.00316.00303.50303.50303.50418,273
Feb 11, 2022320.50321.08315.89318.00318.00382,347
Feb 10, 2022333.50336.50321.50323.00323.00428,013
Feb 09, 2022335.00335.00330.50332.00332.00527,189
Feb 08, 2022328.50330.00325.50327.50327.50512,829
Feb 07, 2022331.00331.00326.50328.50328.50897,470
Feb 04, 2022332.00333.50326.50328.50328.50649,141
Feb 03, 2022333.00334.50328.50331.00331.00857,926
Feb 02, 2022333.50338.50333.50335.00335.00791,204
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement