Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 100.50 | 101.00 | 99.000 | 99.500 | 87.426 | 294,987 |
| 2024-06-04 | 101.50 | 102.00 | 99.000 | 99.000 | 86.987 | 390,567 |
| 2024-06-03 | 100.50 | 102.00 | 100.00 | 101.50 | 89.184 | 336,817 |
| 2024-05-31 | 101.00 | 103.00 | 100.00 | 100.50 | 88.305 | 252,333 |
| 2024-05-30 | 101.00 | 102.00 | 100.55 | 101.00 | 88.744 | 79,101 |
| 2024-05-29 | 101.50 | 102.00 | 100.00 | 101.00 | 88.744 | 225,523 |
| 2024-05-28 | 101.50 | 102.00 | 100.55 | 101.50 | 89.184 | 190,652 |
| 2024-05-24 | 102.00 | 103.00 | 101.00 | 101.50 | 89.184 | 421,644 |
| 2024-05-23 | 100.50 | 103.00 | 100.00 | 102.00 | 89.623 | 381,817 |
| 2024-05-22 | 104.50 | 105.00 | 100.00 | 100.50 | 88.305 | 591,725 |
| 2024-05-21 | 105.50 | 107.00 | 104.00 | 105.00 | 92.259 | 376,942 |
| 2024-05-20 | 104.25 | 107.00 | 104.00 | 105.50 | 92.698 | 1,413,553 |
| 2024-05-17 | 103.50 | 105.00 | 103.10 | 104.00 | 91.380 | 428,755 |
| 2024-05-16 | 101.50 | 105.00 | 100.00 | 103.50 | 90.941 | 390,329 |
| 2024-05-15 | 100.50 | 101.00 | 100.00 | 101.00 | 88.744 | 248,999 |
| 2024-05-14 | 100.00 | 101.00 | 99.000 | 100.50 | 88.305 | 218,092 |
| 2024-05-13 | 99.500 | 100.50 | 99.461 | 100.00 | 87.866 | 368,236 |
| 2024-05-10 | 99.500 | 100.00 | 99.000 | 99.500 | 87.426 | 239,945 |
| 2024-05-09 | 98.500 | 100.00 | 98.000 | 99.500 | 87.426 | 110,523 |
| 2024-05-08 | 98.500 | 99.000 | 98.000 | 98.500 | 86.548 | 107,257 |
| 2024-05-07 | 98.500 | 99.000 | 98.000 | 98.500 | 86.548 | 106,372 |
| 2024-05-03 | 98.500 | 99.000 | 98.000 | 98.500 | 86.548 | 136,708 |
| 2024-05-02 | 98.500 | 99.000 | 98.000 | 98.500 | 86.548 | 75,704 |
| 2024-05-01 | 98.000 | 99.000 | 97.825 | 98.500 | 86.548 | 77,966 |
| 2024-04-30 | 97.500 | 99.000 | 97.250 | 98.000 | 86.108 | 89,450 |
| 2024-04-29 | 97.000 | 98.000 | 97.000 | 97.600 | 85.757 | 65,318 |
| 2024-04-26 | 96.000 | 98.000 | 95.500 | 97.000 | 85.230 | 62,924 |
| 2024-04-25 | 99.500 | 100.00 | 96.360 | 97.000 | 85.230 | 194,178 |
| 2024-04-24 | 100.00 | 100.00 | 99.000 | 99.600 | 87.514 | 92,147 |
| 2024-04-23 | 100.00 | 101.00 | 99.000 | 100.00 | 87.866 | 204,168 |
| 2024-04-22 | 99.500 | 100.00 | 99.000 | 100.00 | 87.866 | 110,983 |
| 2024-04-19 | 100.50 | 102.00 | 99.000 | 99.500 | 87.426 | 142,513 |
| 2024-04-18 | 101.50 | 103.00 | 100.00 | 101.50 | 89.184 | 87,627 |
| 2024-04-17 | 101.50 | 103.00 | 101.00 | 101.50 | 89.184 | 37,526 |
| 2024-04-16 | 102.50 | 103.00 | 99.000 | 101.50 | 89.184 | 80,472 |
| 2024-04-15 | 102.50 | 103.00 | 101.55 | 102.50 | 90.062 | 179,792 |
| 2024-04-12 | 102.25 | 103.00 | 102.00 | 102.00 | 89.623 | 88,235 |
| 2024-04-11 | 101.25 | 103.00 | 100.75 | 102.25 | 89.843 | 81,944 |
| 2024-04-10 | 101.25 | 102.00 | 99.400 | 99.400 | 87.339 | 166,036 |
| 2024-04-09 | 100.50 | 102.00 | 100.00 | 102.00 | 89.623 | 214,694 |
| 2024-04-08 | 98.500 | 101.00 | 98.000 | 100.00 | 87.866 | 235,500 |
| 2024-04-05 | 97.500 | 99.000 | 97.000 | 98.500 | 86.548 | 160,232 |
| 2024-04-04 | 98.500 | 99.000 | 96.500 | 97.500 | 85.669 | 273,396 |
| 2024-04-03 | 99.000 | 100.00 | 98.000 | 98.600 | 86.636 | 202,426 |
| 2024-04-02 | 100.00 | 101.00 | 98.000 | 99.000 | 86.987 | 252,188 |
| 2024-03-28 | 102.50 | 104.00 | 96.000 | 99.500 | 87.426 | 782,571 |
| 2024-03-27 | 104.00 | 105.00 | 103.00 | 103.00 | 90.502 | 117,893 |
| 2024-03-26 | 104.00 | 108.00 | 103.00 | 104.00 | 91.380 | 237,008 |
| 2024-03-25 | 99.000 | 102.50 | 98.000 | 101.50 | 89.184 | 86,926 |
| 2024-03-22 | 98.500 | 100.00 | 97.000 | 99.000 | 86.987 | 84,131 |
| 2024-03-21 | 99.200 | 100.00 | 97.000 | 98.500 | 86.548 | 13,898 |
| 2024-03-20 | 99.200 | 100.00 | 98.400 | 99.200 | 87.163 | 46,949 |
| 2024-03-19 | 98.000 | 100.00 | 98.000 | 99.200 | 87.163 | 175,553 |
| 2024-03-18 | 97.000 | 99.000 | 96.000 | 98.000 | 86.108 | 88,510 |
| 2024-03-15 | 96.000 | 99.000 | 95.900 | 97.000 | 85.230 | 167,128 |
| 2024-03-14 | 93.550 | 97.000 | 93.550 | 96.000 | 84.351 | 82,688 |
| 2024-03-13 | 93.500 | 95.000 | 93.000 | 94.000 | 82.594 | 115,538 |
| 2024-03-12 | 92.500 | 95.000 | 91.000 | 94.000 | 82.594 | 86,447 |
| 2024-03-11 | 92.500 | 93.750 | 91.300 | 92.500 | 81.276 | 51,601 |
| 2024-03-08 | 92.000 | 94.000 | 91.003 | 92.500 | 81.276 | 41,735 |
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.