Michelmersh Brick Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	94.000	95.000	94.000	94.000	81.110	84,975
2023-06-22	94.000	95.000	94.000	94.000	81.110	148,193
2023-06-21	95.000	96.625	93.060	94.000	81.110	61,766
2023-06-20	93.500	97.000	92.000	95.000	81.973	68,190
2023-06-19	93.000	94.000	93.000	93.500	80.679	40,812
2023-06-16	93.000	94.000	92.000	93.500	80.679	62,701
2023-06-15	93.000	93.900	92.110	93.000	80.247	75,889
2023-06-14	92.000	93.750	90.000	93.000	80.247	48,647
2023-06-13	90.000	94.000	89.155	94.000	81.110	100,881
2023-06-12	90.000	91.000	89.000	90.000	77.659	173,584
2023-06-09	89.500	91.000	89.020	90.000	77.659	439,338
2023-06-08	90.000	90.000	89.000	89.500	77.227	146,433
2023-06-07	92.000	92.500	92.000	92.500	77.270	258,370
2023-06-06	92.500	93.000	92.000	92.500	77.270	191,435
2023-06-05	92.500	93.000	92.000	92.500	77.270	234,107
2023-06-02	92.500	93.000	91.000	92.500	77.270	278,108
2023-06-01	92.500	94.800	92.500	92.500	77.270	37,253
2023-05-31	92.500	92.970	92.000	92.000	76.853	78,189
2023-05-30	92.500	93.000	92.000	92.500	77.270	203,741
2023-05-26	92.500	93.000	92.000	92.500	77.270	150,629
2023-05-25	92.500	93.000	92.020	92.500	77.270	90,465
2023-05-24	92.500	93.000	92.000	92.500	77.270	56,658
2023-05-23	92.500	93.000	92.020	92.500	77.270	120,191
2023-05-22	92.000	93.000	91.000	93.000	77.688	255,189
2023-05-19	92.000	93.000	92.000	92.000	76.853	145,364
2023-05-18	92.000	93.000	91.000	92.000	76.853	1,500,785
2023-05-17	92.150	92.970	92.150	92.500	77.270	82,578
2023-05-16	92.500	93.000	92.150	92.500	77.270	71,268
2023-05-15	93.000	94.000	92.000	92.500	77.270	91,644
2023-05-12	92.500	93.000	92.000	92.500	77.270	100,032
2023-05-11	92.500	93.000	92.000	92.500	77.270	42,006
2023-05-10	92.000	93.000	91.000	92.500	77.270	114,965
2023-05-09	92.500	93.000	92.000	92.500	77.270	320,603
2023-05-05	92.500	92.610	92.020	92.500	77.270	31,310
2023-05-04	92.000	93.000	91.040	92.500	77.270	93,217
2023-05-03	92.500	93.000	91.040	92.000	76.853	154,803
2023-05-02	92.500	95.800	90.200	92.500	77.270	203,240
2023-04-28	93.500	94.000	92.000	92.500	77.270	189,517
2023-04-27	93.500	94.000	93.000	93.500	78.106	119,590
2023-04-26	93.500	94.000	93.450	93.500	78.106	185,750
2023-04-25	93.500	94.200	93.000	93.500	78.106	41,611
2023-04-24	93.000	95.000	92.500	93.500	78.106	186,745
2023-04-21	93.000	94.000	92.000	93.000	77.688	165,363
2023-04-20	93.000	93.600	92.265	93.000	77.688	118,380
2023-04-19	93.000	94.000	93.000	93.000	77.688	56,377
2023-04-18	93.000	94.000	92.000	93.000	77.688	124,015
2023-04-17	93.000	94.000	92.100	93.000	77.688	326,402
2023-04-14	93.000	94.000	92.250	93.000	77.688	153,865
2023-04-13	93.500	95.000	92.040	93.000	77.688	241,933
2023-04-12	93.500	95.000	92.000	93.500	78.106	195,040
2023-04-11	93.500	95.000	92.000	93.500	78.106	383,752
2023-04-06	93.000	95.000	92.000	93.500	78.106	216,920
2023-04-05	93.000	94.000	92.200	93.000	77.688	145,727
2023-04-04	93.000	93.930	92.000	93.000	77.688	74,571
2023-04-03	92.500	94.000	91.400	93.000	77.688	171,223
2023-03-31	93.500	94.000	91.500	92.500	77.270	247,565
2023-03-30	94.000	94.000	93.000	93.500	78.106	225,791
2023-03-29	96.000	97.000	92.796	94.000	78.523	547,469
2023-03-28	89.500	92.000	89.465	91.000	76.017	202,825
2023-03-27	91.500	92.000	88.200	89.500	74.764	144,641

← NewerPage 15 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.