Michelmersh Brick Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	89.000	90.000	87.000	88.500	76.364	30,344
2023-09-15	89.000	90.000	88.000	89.000	76.796	117,020
2023-09-14	89.000	89.360	88.000	88.000	75.933	67,733
2023-09-13	89.500	91.000	87.000	89.000	76.796	214,678
2023-09-12	89.500	91.000	88.550	89.500	77.227	207,863
2023-09-11	89.500	91.000	88.260	89.500	77.227	78,998
2023-09-08	89.500	90.000	88.500	89.500	77.227	133,794
2023-09-07	89.500	91.000	88.000	89.500	77.227	196,224
2023-09-06	89.000	91.000	88.000	89.500	77.227	217,068
2023-09-05	88.500	90.000	87.500	89.000	76.796	276,546
2023-09-04	87.500	89.000	86.000	87.500	75.501	78,507
2023-09-01	87.000	89.000	87.000	87.500	75.501	80,261
2023-08-31	88.500	90.000	87.000	88.000	75.933	187,839
2023-08-30	89.000	90.000	87.000	88.500	76.364	94,518
2023-08-29	88.500	90.000	87.960	89.000	76.796	86,050
2023-08-25	89.000	90.000	88.040	89.000	76.796	27,691
2023-08-24	88.500	89.000	88.000	89.000	76.796	39,471
2023-08-23	89.000	90.000	88.000	88.500	76.364	93,723
2023-08-22	89.000	90.000	88.000	89.000	76.796	18,240
2023-08-21	89.000	90.000	88.020	89.000	76.796	36,951
2023-08-18	89.000	90.000	88.000	89.000	76.796	292,862
2023-08-17	88.000	90.000	87.000	90.000	77.659	202,241
2023-08-16	88.000	89.000	87.000	87.000	75.070	616,549
2023-08-15	89.500	90.000	87.000	88.000	75.933	111,585
2023-08-14	89.500	90.000	89.000	89.500	77.227	139,381
2023-08-11	89.500	89.510	89.000	89.500	77.227	122,613
2023-08-10	89.500	90.000	89.250	89.500	77.227	32,080
2023-08-09	89.500	90.000	89.320	89.500	77.227	14,398
2023-08-08	90.000	90.960	89.300	89.500	77.227	23,379
2023-08-07	92.000	93.000	89.100	89.800	77.486	123,576
2023-08-04	92.000	92.150	91.000	92.000	79.384	28,641
2023-08-03	91.100	93.000	91.100	92.000	79.384	81,668
2023-08-02	92.000	93.000	91.002	92.000	79.384	95,029
2023-08-01	92.500	93.000	90.000	92.000	79.384	193,299
2023-07-31	92.500	93.000	92.000	92.500	79.816	234,678
2023-07-28	93.000	93.850	92.000	92.500	79.816	118,938
2023-07-27	93.500	95.000	92.000	95.000	81.973	29,193
2023-07-26	93.500	95.000	92.000	93.500	80.679	22,030
2023-07-25	93.500	98.000	92.250	93.500	80.679	95,958
2023-07-24	92.500	94.000	92.125	93.500	80.679	147,360
2023-07-21	92.000	93.000	91.300	92.500	79.816	47,793
2023-07-20	92.000	93.000	91.000	92.000	79.384	169,397
2023-07-19	92.000	92.100	91.000	92.000	79.384	187,978
2023-07-18	92.000	93.000	91.000	92.000	79.384	53,829
2023-07-17	92.000	93.000	91.000	92.000	79.384	98,392
2023-07-14	91.500	93.000	91.000	92.000	79.384	145,562
2023-07-13	92.000	92.500	91.000	91.500	78.953	103,131
2023-07-12	91.500	93.000	91.040	92.000	79.384	76,379
2023-07-11	97.000	98.000	91.220	91.500	78.953	154,743
2023-07-10	97.000	97.800	96.800	97.000	83.699	81,624
2023-07-07	97.000	98.000	96.600	97.000	83.699	728,928
2023-07-06	97.000	98.000	96.000	97.000	83.699	77,041
2023-07-05	97.000	98.000	96.040	97.000	83.699	47,929
2023-07-04	96.000	98.000	95.500	97.000	83.699	69,110
2023-07-03	96.000	97.000	94.000	96.000	82.836	44,420
2023-06-30	95.500	97.000	95.000	96.000	82.836	26,221
2023-06-29	95.000	96.000	95.000	95.500	82.404	64,940
2023-06-28	95.000	96.000	94.000	95.000	81.973	50,436
2023-06-27	95.000	96.000	94.000	95.000	81.973	273,178
2023-06-26	94.000	96.000	93.000	95.000	81.973	312,901

← NewerPage 14 of 22 · 1,263 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.