Michelmersh Brick Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	84.000	86.800	82.000	84.000	73.807	181,254
2023-12-08	85.000	85.000	83.000	84.000	73.807	127,840
2023-12-07	85.500	86.994	84.000	85.000	74.686	54,208
2023-12-06	84.500	87.000	84.500	85.500	75.125	150,062
2023-12-05	84.000	86.800	83.000	84.000	73.807	17,793
2023-12-04	83.500	85.000	82.000	84.000	73.807	68,158
2023-12-01	83.000	85.000	82.000	83.500	73.368	89,456
2023-11-30	83.500	84.000	82.000	83.000	72.929	155,036
2023-11-29	82.000	84.000	81.200	83.500	72.050	425,371
2023-11-28	82.500	83.000	82.000	82.000	70.756	102,540
2023-11-27	82.500	83.000	82.000	82.500	71.187	166,909
2023-11-24	82.000	83.000	81.250	82.500	71.187	91,303
2023-11-23	82.000	83.000	80.570	82.000	70.756	349,490
2023-11-22	81.000	82.000	80.000	81.000	69.893	79,465
2023-11-21	81.000	83.400	80.000	81.000	69.893	123,609
2023-11-20	81.000	81.000	80.000	81.000	69.893	172,759
2023-11-17	80.000	81.000	80.000	80.500	69.461	101,599
2023-11-16	79.000	80.900	78.675	80.000	69.030	429,174
2023-11-15	78.500	80.000	78.000	78.600	67.822	421,198
2023-11-14	78.500	78.625	78.020	78.500	67.736	160,967
2023-11-13	78.500	79.000	78.000	78.500	67.736	50,720
2023-11-10	78.000	79.000	78.000	78.500	67.736	140,050
2023-11-09	81.000	81.500	75.000	75.000	64.716	181,133
2023-11-08	81.500	82.000	80.000	81.000	69.893	203,569
2023-11-07	81.000	82.000	80.040	81.000	69.893	52,033
2023-11-06	80.500	82.000	80.000	81.000	69.893	167,536
2023-11-03	80.000	80.600	80.000	80.300	69.289	210,605
2023-11-02	80.500	80.600	79.000	79.800	68.857	114,591
2023-11-01	81.000	82.000	80.040	80.500	69.461	11,369
2023-10-31	81.500	83.000	80.000	81.000	69.893	85,436
2023-10-30	81.500	83.000	80.000	81.500	70.324	184,949
2023-10-27	82.500	84.000	80.000	81.500	70.324	41,576
2023-10-26	82.000	84.000	80.125	82.500	71.187	111,274
2023-10-25	82.000	83.800	80.325	82.000	70.756	41,636
2023-10-24	81.000	84.000	80.000	82.000	70.756	20,583
2023-10-23	80.000	82.000	79.000	81.000	69.893	126,231
2023-10-20	80.000	80.600	79.040	80.000	69.030	25,697
2023-10-19	80.000	81.000	79.300	80.600	69.548	133,559
2023-10-18	81.000	82.000	80.000	80.600	69.548	166,014
2023-10-17	81.000	82.000	80.000	82.000	70.756	103,551
2023-10-16	81.000	81.900	80.650	81.000	69.893	35,741
2023-10-13	80.500	82.000	80.400	81.000	69.893	17,596
2023-10-12	80.500	82.000	77.400	80.500	69.461	82,465
2023-10-11	82.000	83.000	76.000	80.500	69.461	434,071
2023-10-10	84.000	85.000	81.000	82.500	71.187	164,717
2023-10-09	85.500	86.000	81.000	84.000	72.481	60,146
2023-10-06	85.500	85.500	85.000	85.500	73.776	30,764
2023-10-05	85.500	86.000	85.000	85.500	73.776	67,036
2023-10-04	89.500	91.000	85.000	85.500	73.776	70,905
2023-10-03	89.500	91.000	88.000	89.500	77.227	30,285
2023-10-02	89.500	90.700	88.060	88.600	76.451	30,433
2023-09-29	89.500	90.940	87.000	89.500	77.227	187,832
2023-09-28	89.500	91.000	88.780	89.500	77.227	105,313
2023-09-27	89.500	91.000	88.000	89.500	77.227	22,812
2023-09-26	89.500	90.940	88.970	89.500	77.227	26,493
2023-09-25	89.500	91.000	88.950	89.500	77.227	142,710
2023-09-22	89.500	91.000	88.000	89.500	77.227	32,980
2023-09-21	89.000	90.000	87.000	89.500	77.227	67,266
2023-09-20	88.500	90.000	87.000	89.000	76.796	124,669
2023-09-19	88.500	88.650	88.100	88.500	76.364	12,288

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.