Michelmersh Brick Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	93.650	97.000	93.650	96.000	80.194	72,161
2022-12-28	93.500	95.000	92.000	93.500	78.106	25,774
2022-12-23	93.500	94.500	91.000	93.500	78.106	14,746
2022-12-22	92.500	94.000	92.000	92.000	76.853	47,485
2022-12-21	92.500	93.000	92.190	92.500	77.270	25,591
2022-12-20	92.500	92.500	92.020	92.500	77.270	10,172
2022-12-19	92.500	93.000	90.334	92.500	77.270	55,142
2022-12-16	93.500	94.000	92.000	92.500	77.270	87,079
2022-12-15	96.500	98.000	93.500	93.500	78.106	77,909
2022-12-14	97.000	99.000	96.000	96.500	80.612	124,962
2022-12-13	97.500	99.000	95.480	97.000	81.029	75,252
2022-12-12	99.500	99.800	95.000	96.000	80.194	104,155
2022-12-09	99.500	99.900	98.000	99.000	82.700	55,755
2022-12-08	101.00	101.60	98.000	99.500	83.118	67,269
2022-12-07	100.00	102.00	100.00	101.00	84.371	64,162
2022-12-06	100.50	102.00	99.000	101.00	84.371	88,619
2022-12-05	99.000	101.00	99.000	99.500	83.118	198,089
2022-12-02	98.500	101.00	97.510	98.500	82.282	102,194
2022-12-01	97.500	100.00	96.100	98.500	82.282	87,334
2022-11-30	92.855	100.00	92.855	97.500	80.361	147,001
2022-11-29	95.500	96.100	91.000	92.500	76.240	158,108
2022-11-28	94.000	97.990	94.000	95.500	78.713	242,555
2022-11-25	88.000	97.250	87.475	94.000	77.476	288,857
2022-11-24	82.910	90.000	82.910	88.000	72.531	1,604,965
2022-11-23	78.500	80.000	77.360	78.500	64.701	82,375
2022-11-22	79.000	79.690	78.010	78.500	64.701	134,222
2022-11-21	79.000	80.000	78.000	80.000	65.937	26,591
2022-11-18	79.000	80.000	78.300	79.000	65.113	15,078
2022-11-17	81.000	82.000	78.360	79.000	65.113	43,632
2022-11-16	81.500	83.000	80.000	81.000	66.762	109,541
2022-11-15	79.930	83.000	79.930	81.000	66.762	301,665
2022-11-14	79.000	80.000	78.220	79.000	65.113	74,043
2022-11-11	76.900	80.800	76.900	79.000	65.113	240,551
2022-11-10	75.500	77.000	75.260	76.000	62.640	240,682
2022-11-09	75.500	75.500	75.000	75.500	62.228	89,597
2022-11-08	78.150	78.150	74.390	75.500	62.228	169,022
2022-11-07	78.500	80.000	77.000	78.500	64.701	7,622
2022-11-04	78.500	78.870	77.000	78.500	64.701	72,619
2022-11-03	78.990	78.990	78.000	78.500	64.701	19,499
2022-11-02	79.000	79.900	78.320	79.000	65.113	21,017
2022-11-01	79.500	80.000	78.000	78.000	64.289	49,477
2022-10-31	80.500	81.000	79.450	81.000	66.762	45,124
2022-10-28	81.500	82.000	79.300	80.500	66.349	686,257
2022-10-27	81.500	83.000	81.500	82.000	67.586	223,799
2022-10-26	79.550	82.000	79.550	80.000	65.937	52,208
2022-10-25	75.000	79.960	74.880	79.000	65.113	84,908
2022-10-24	75.000	75.000	74.000	75.000	61.816	61,798
2022-10-21	76.000	76.000	74.000	75.000	61.816	99,051
2022-10-20	75.000	76.500	75.000	76.500	63.053	39,191
2022-10-19	76.000	78.000	75.000	75.000	61.816	69,559
2022-10-18	74.000	77.900	73.000	76.000	62.640	179,375
2022-10-17	75.000	76.000	72.000	74.000	60.992	148,209
2022-10-14	76.500	78.000	73.100	75.000	61.816	146,735
2022-10-13	76.800	76.800	75.350	76.500	63.053	111,243
2022-10-12	77.500	78.000	77.000	77.500	63.877	26,238
2022-10-11	79.960	79.960	77.200	77.500	63.877	85,001
2022-10-10	80.500	80.500	79.000	80.500	66.349	13,167
2022-10-07	80.500	82.000	80.000	80.000	65.937	71,556
2022-10-06	80.500	81.000	80.000	80.500	66.349	155,376
2022-10-05	80.500	81.000	80.000	80.500	66.349	17,008

← NewerPage 17 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.