Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 105.00 | 106.00 | 104.00 | 105.00 | 95.127 | 142,374 |
| 2024-08-29 | 105.00 | 106.00 | 104.00 | 105.00 | 95.127 | 175,600 |
| 2024-08-28 | 104.50 | 107.00 | 104.00 | 105.00 | 95.127 | 58,310 |
| 2024-08-27 | 105.00 | 106.00 | 104.00 | 104.50 | 94.674 | 181,686 |
| 2024-08-23 | 105.00 | 106.00 | 104.00 | 105.00 | 95.127 | 163,677 |
| 2024-08-22 | 105.00 | 106.00 | 104.00 | 105.00 | 95.127 | 297,262 |
| 2024-08-21 | 106.00 | 107.00 | 104.93 | 105.00 | 95.127 | 240,501 |
| 2024-08-20 | 104.00 | 108.00 | 103.67 | 106.00 | 96.033 | 299,836 |
| 2024-08-19 | 102.00 | 105.00 | 102.00 | 104.00 | 94.221 | 224,944 |
| 2024-08-16 | 101.50 | 102.00 | 101.00 | 101.50 | 91.956 | 233,188 |
| 2024-08-15 | 100.35 | 102.00 | 100.35 | 101.50 | 91.956 | 275,606 |
| 2024-08-14 | 101.00 | 102.00 | 99.000 | 100.00 | 90.597 | 304,425 |
| 2024-08-13 | 99.500 | 101.90 | 98.000 | 101.00 | 91.503 | 300,183 |
| 2024-08-12 | 97.000 | 100.00 | 97.000 | 99.500 | 90.144 | 409,110 |
| 2024-08-09 | 93.500 | 97.880 | 93.000 | 97.000 | 87.879 | 516,444 |
| 2024-08-08 | 95.500 | 96.000 | 93.440 | 93.500 | 84.709 | 95,843 |
| 2024-08-07 | 95.500 | 97.000 | 95.000 | 95.400 | 86.430 | 161,521 |
| 2024-08-06 | 94.500 | 97.000 | 94.000 | 95.000 | 86.067 | 187,042 |
| 2024-08-05 | 96.000 | 97.000 | 92.000 | 93.600 | 84.799 | 264,264 |
| 2024-08-02 | 98.500 | 98.525 | 96.000 | 97.500 | 88.332 | 171,124 |
| 2024-08-01 | 98.500 | 98.974 | 98.000 | 98.500 | 89.238 | 107,412 |
| 2024-07-31 | 98.500 | 99.000 | 98.000 | 98.500 | 89.238 | 87,479 |
| 2024-07-30 | 98.500 | 99.400 | 98.000 | 98.500 | 89.238 | 99,810 |
| 2024-07-29 | 98.500 | 100.00 | 98.000 | 98.500 | 89.238 | 111,115 |
| 2024-07-26 | 98.500 | 99.000 | 98.100 | 98.500 | 89.238 | 573,070 |
| 2024-07-24 | 98.500 | 99.000 | 98.000 | 98.500 | 89.238 | 111,284 |
| 2024-07-23 | 98.500 | 99.000 | 98.000 | 98.000 | 88.785 | 204,874 |
| 2024-07-22 | 98.500 | 99.000 | 98.000 | 98.500 | 89.238 | 197,687 |
| 2024-07-19 | 98.000 | 99.000 | 97.750 | 98.500 | 89.238 | 91,822 |
| 2024-07-18 | 97.000 | 99.800 | 96.000 | 98.000 | 88.785 | 268,203 |
| 2024-07-17 | 98.500 | 99.000 | 96.222 | 97.000 | 87.879 | 185,071 |
| 2024-07-16 | 98.500 | 99.000 | 97.000 | 98.500 | 89.238 | 307,951 |
| 2024-07-15 | 98.500 | 99.000 | 98.000 | 99.000 | 89.691 | 154,480 |
| 2024-07-12 | 100.50 | 101.00 | 97.000 | 98.500 | 89.238 | 547,264 |
| 2024-07-11 | 100.50 | 101.00 | 100.00 | 100.50 | 91.050 | 124,061 |
| 2024-07-10 | 100.50 | 101.00 | 100.00 | 100.50 | 91.050 | 251,278 |
| 2024-07-09 | 100.00 | 103.00 | 100.00 | 101.00 | 91.503 | 419,007 |
| 2024-07-08 | 98.500 | 102.00 | 98.000 | 100.00 | 90.597 | 699,199 |
| 2024-07-05 | 95.500 | 99.000 | 95.000 | 99.000 | 89.691 | 1,723,409 |
| 2024-07-04 | 95.500 | 96.000 | 95.000 | 96.000 | 86.973 | 529,439 |
| 2024-07-03 | 95.500 | 96.000 | 95.000 | 95.000 | 86.067 | 108,196 |
| 2024-07-02 | 95.500 | 96.000 | 95.000 | 95.500 | 86.520 | 44,508 |
| 2024-07-01 | 95.000 | 96.000 | 94.000 | 95.500 | 86.520 | 265,480 |
| 2024-06-28 | 94.500 | 95.900 | 94.002 | 95.000 | 86.067 | 29,514 |
| 2024-06-27 | 95.500 | 96.000 | 94.050 | 96.000 | 86.973 | 47,831 |
| 2024-06-26 | 96.500 | 97.000 | 94.600 | 95.400 | 86.430 | 205,180 |
| 2024-06-25 | 96.500 | 97.000 | 96.000 | 96.500 | 87.426 | 68,790 |
| 2024-06-24 | 97.500 | 98.000 | 96.000 | 96.600 | 87.517 | 235,574 |
| 2024-06-21 | 99.000 | 99.200 | 97.450 | 97.600 | 88.423 | 46,556 |
| 2024-06-20 | 98.500 | 100.00 | 97.355 | 98.000 | 88.785 | 150,604 |
| 2024-06-19 | 97.000 | 100.00 | 96.000 | 98.500 | 89.238 | 721,784 |
| 2024-06-18 | 97.000 | 98.000 | 96.000 | 96.000 | 86.973 | 57,548 |
| 2024-06-17 | 97.000 | 97.900 | 96.200 | 97.000 | 87.879 | 80,065 |
| 2024-06-14 | 97.000 | 98.000 | 96.000 | 97.000 | 87.879 | 593,804 |
| 2024-06-13 | 97.000 | 98.000 | 96.000 | 97.000 | 87.879 | 310,535 |
| 2024-06-12 | 97.000 | 98.000 | 96.000 | 97.000 | 87.879 | 173,495 |
| 2024-06-11 | 97.000 | 98.000 | 96.000 | 97.000 | 87.879 | 666,989 |
| 2024-06-10 | 97.000 | 98.000 | 96.000 | 97.000 | 87.879 | 77,670 |
| 2024-06-07 | 98.500 | 99.000 | 96.060 | 97.000 | 87.879 | 234,296 |
| 2024-06-06 | 99.500 | 100.00 | 97.979 | 98.000 | 88.785 | 108,035 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0300 GBP |
| 2025-11-27 | 0.0160 GBP |
| 2025-06-05 | 0.0300 GBP |
| 2024-11-28 | 0.0160 GBP |
| 2024-06-06 | 0.0300 GBP |
| 2023-11-30 | 0.0150 GBP |
| 2023-06-08 | 0.0295 GBP |
| 2022-12-01 | 0.0130 GBP |
| 2022-06-01 | 0.0250 GBP |
| 2021-12-02 | 0.0115 GBP |
| 2021-06-03 | 0.0250 GBP |
| 2019-12-05 | 0.0115 GBP |
| 2019-05-23 | 0.0214 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.