Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 92.500 | 94.000 | 91.000 | 92.500 | 81.276 | 39,569 |
| 2024-03-06 | 94.000 | 95.000 | 91.003 | 92.500 | 81.276 | 92,492 |
| 2024-03-05 | 92.500 | 95.000 | 91.000 | 94.000 | 82.594 | 24,319 |
| 2024-03-04 | 92.000 | 93.000 | 91.000 | 92.000 | 80.837 | 46,117 |
| 2024-03-01 | 90.000 | 93.000 | 89.000 | 92.800 | 81.539 | 85,177 |
| 2024-02-29 | 90.000 | 91.000 | 89.000 | 90.000 | 79.079 | 46,982 |
| 2024-02-28 | 89.500 | 91.000 | 88.000 | 90.000 | 79.079 | 105,567 |
| 2024-02-27 | 91.500 | 92.000 | 85.500 | 89.000 | 78.201 | 329,086 |
| 2024-02-26 | 94.000 | 95.000 | 91.000 | 92.000 | 80.837 | 174,737 |
| 2024-02-23 | 97.000 | 99.000 | 93.000 | 94.000 | 82.594 | 133,421 |
| 2024-02-22 | 97.500 | 99.000 | 95.000 | 97.000 | 85.230 | 99,309 |
| 2024-02-21 | 98.500 | 99.000 | 97.000 | 98.000 | 86.108 | 132,909 |
| 2024-02-20 | 98.500 | 100.00 | 98.000 | 98.500 | 86.548 | 82,688 |
| 2024-02-19 | 100.00 | 100.00 | 98.000 | 98.800 | 86.811 | 106,847 |
| 2024-02-16 | 99.000 | 102.00 | 99.000 | 99.500 | 87.426 | 88,348 |
| 2024-02-15 | 100.00 | 100.95 | 98.000 | 99.000 | 86.987 | 164,934 |
| 2024-02-14 | 101.00 | 102.00 | 99.000 | 100.00 | 87.866 | 92,437 |
| 2024-02-13 | 101.50 | 102.00 | 100.00 | 101.00 | 88.744 | 122,141 |
| 2024-02-12 | 101.50 | 102.00 | 101.00 | 101.50 | 89.184 | 131,942 |
| 2024-02-09 | 102.00 | 103.00 | 101.00 | 101.50 | 89.184 | 197,974 |
| 2024-02-08 | 102.50 | 104.00 | 100.00 | 101.50 | 89.184 | 88,571 |
| 2024-02-07 | 103.00 | 105.00 | 102.00 | 102.50 | 90.062 | 114,967 |
| 2024-02-06 | 102.50 | 105.00 | 102.00 | 103.00 | 90.502 | 151,303 |
| 2024-02-05 | 103.00 | 104.00 | 100.00 | 103.50 | 90.941 | 118,448 |
| 2024-02-02 | 102.50 | 104.00 | 101.00 | 103.00 | 90.502 | 34,465 |
| 2024-02-01 | 102.50 | 103.99 | 102.50 | 102.50 | 90.062 | 2,139 |
| 2024-01-31 | 102.50 | 104.00 | 101.00 | 102.50 | 90.062 | 53,209 |
| 2024-01-30 | 102.50 | 104.00 | 101.03 | 102.50 | 90.062 | 48,782 |
| 2024-01-29 | 101.00 | 105.00 | 101.00 | 102.50 | 90.062 | 182,819 |
| 2024-01-26 | 102.00 | 102.00 | 100.06 | 101.00 | 88.744 | 71,286 |
| 2024-01-25 | 101.50 | 102.00 | 100.00 | 101.00 | 88.744 | 182,754 |
| 2024-01-24 | 101.50 | 101.70 | 101.00 | 101.50 | 89.184 | 78,735 |
| 2024-01-23 | 103.00 | 104.00 | 101.00 | 101.50 | 89.184 | 197,024 |
| 2024-01-22 | 101.50 | 104.00 | 101.00 | 103.00 | 90.502 | 738,507 |
| 2024-01-19 | 99.000 | 102.00 | 98.750 | 102.00 | 89.623 | 167,369 |
| 2024-01-18 | 100.00 | 101.00 | 98.500 | 99.500 | 87.426 | 173,228 |
| 2024-01-17 | 103.00 | 104.00 | 98.000 | 100.00 | 87.866 | 122,297 |
| 2024-01-16 | 102.00 | 105.00 | 102.00 | 103.00 | 90.502 | 206,300 |
| 2024-01-15 | 97.500 | 102.90 | 97.000 | 102.00 | 89.623 | 164,879 |
| 2024-01-12 | 97.900 | 99.000 | 96.000 | 98.000 | 86.108 | 76,503 |
| 2024-01-11 | 97.500 | 99.000 | 96.000 | 97.600 | 85.757 | 85,781 |
| 2024-01-10 | 96.500 | 99.000 | 95.000 | 97.500 | 85.669 | 38,186 |
| 2024-01-09 | 97.000 | 101.00 | 95.000 | 96.500 | 84.790 | 70,828 |
| 2024-01-08 | 96.500 | 98.000 | 95.000 | 97.000 | 85.230 | 77,492 |
| 2024-01-05 | 97.500 | 99.000 | 95.625 | 96.500 | 84.790 | 135,927 |
| 2024-01-04 | 98.000 | 99.800 | 96.000 | 97.500 | 85.669 | 74,196 |
| 2024-01-03 | 96.500 | 99.000 | 95.000 | 97.500 | 85.669 | 84,368 |
| 2024-01-02 | 94.000 | 99.500 | 93.000 | 96.500 | 84.790 | 256,718 |
| 2023-12-29 | 93.500 | 95.000 | 93.000 | 94.000 | 82.594 | 35,384 |
| 2023-12-28 | 94.500 | 96.000 | 93.000 | 93.600 | 82.242 | 163,606 |
| 2023-12-27 | 93.000 | 96.000 | 91.000 | 95.000 | 83.472 | 187,213 |
| 2023-12-22 | 93.000 | 94.000 | 92.000 | 93.000 | 81.715 | 10,199 |
| 2023-12-21 | 92.000 | 94.000 | 91.755 | 93.000 | 81.715 | 23,274 |
| 2023-12-20 | 89.000 | 94.000 | 88.000 | 92.000 | 80.837 | 222,758 |
| 2023-12-19 | 87.500 | 90.000 | 86.551 | 89.000 | 78.201 | 88,003 |
| 2023-12-18 | 86.000 | 87.000 | 85.625 | 87.000 | 76.443 | 60,729 |
| 2023-12-15 | 86.000 | 86.900 | 85.350 | 86.000 | 75.565 | 72,612 |
| 2023-12-14 | 84.500 | 86.860 | 83.000 | 84.000 | 73.807 | 95,444 |
| 2023-12-13 | 84.000 | 85.000 | 84.000 | 84.500 | 74.247 | 115,438 |
| 2023-12-12 | 84.000 | 85.000 | 83.000 | 83.600 | 73.456 | 38,333 |
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.