Michelmersh Brick Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	80.900	80.900	80.020	80.500	66.349	38,687
2022-10-03	81.500	81.500	80.000	81.000	66.762	6,952
2022-09-30	83.000	84.000	81.000	81.500	67.174	54,131
2022-09-29	82.500	82.950	81.150	82.500	67.998	48,826
2022-09-28	85.000	85.900	79.660	82.500	67.998	101,673
2022-09-27	87.500	90.000	86.000	86.500	71.295	376,923
2022-09-26	87.500	87.500	87.020	87.500	72.119	23,344
2022-09-23	87.200	89.000	87.000	87.500	72.119	141,591
2022-09-22	87.200	87.300	87.050	87.200	71.872	616,397
2022-09-21	87.200	87.200	87.008	87.200	71.872	62,410
2022-09-20	88.500	90.000	86.917	87.200	71.872	158,503
2022-09-16	89.500	90.000	85.400	85.400	70.388	257,601
2022-09-15	89.500	91.000	88.000	89.500	73.767	26,787
2022-09-14	93.000	93.000	87.000	89.500	73.767	243,332
2022-09-13	93.060	96.000	93.060	94.500	77.888	124,340
2022-09-12	90.600	94.000	90.600	93.000	76.652	89,843
2022-09-09	89.000	91.900	88.100	90.000	74.180	164,537
2022-09-08	89.000	90.000	88.240	89.000	73.355	27,260
2022-09-07	90.750	90.750	88.224	89.000	73.355	72,455
2022-09-06	91.000	93.400	90.000	91.000	75.004	176,958
2022-09-05	90.500	92.000	88.000	89.000	73.355	49,109
2022-09-02	91.000	92.000	90.000	90.500	74.592	113,730
2022-09-01	91.470	91.470	90.500	91.000	75.004	55,478
2022-08-31	90.500	92.070	90.000	91.500	75.416	264,150
2022-08-30	90.500	91.000	90.010	90.500	74.592	33,596
2022-08-26	93.000	93.000	90.000	90.500	74.592	118,370
2022-08-25	93.500	95.000	92.000	93.500	77.064	11,095
2022-08-24	94.300	94.300	92.000	93.500	77.064	44,285
2022-08-23	96.000	97.000	95.100	96.000	79.125	32,683
2022-08-22	93.000	97.800	93.000	96.000	79.125	79,574
2022-08-19	94.000	94.000	92.100	92.500	76.240	53,191
2022-08-18	94.000	94.990	91.600	94.000	77.476	141,477
2022-08-17	95.000	95.000	92.445	94.000	77.476	19,817
2022-08-16	98.500	99.100	95.000	95.500	78.713	116,905
2022-08-15	94.000	100.00	92.000	98.500	81.185	99,549
2022-08-12	93.500	95.000	92.500	94.000	77.476	49,907
2022-08-11	92.500	94.000	92.000	93.000	76.652	111,632
2022-08-10	92.500	93.000	92.000	92.500	76.240	121,782
2022-08-09	90.500	93.000	90.500	90.500	74.592	46,011
2022-08-08	91.320	91.320	88.445	90.500	74.592	112,089
2022-08-05	92.000	93.000	91.000	92.000	75.828	5,643
2022-08-04	92.000	93.000	92.000	92.000	75.828	3,642
2022-08-03	92.000	92.450	91.300	92.000	75.828	48,588
2022-08-02	91.500	93.000	91.100	92.000	75.828	65,012
2022-08-01	88.500	92.000	87.000	91.500	75.416	57,568
2022-07-29	86.500	90.000	86.000	88.500	72.943	119,471
2022-07-28	86.000	87.000	85.500	86.500	71.295	259,136
2022-07-27	86.000	87.000	85.080	86.000	70.883	1,713,774
2022-07-26	86.500	86.500	85.000	86.000	70.883	176,710
2022-07-25	85.500	88.000	85.000	86.500	71.295	126,144
2022-07-22	85.500	86.000	85.000	85.500	70.471	261,112
2022-07-21	87.000	88.000	84.000	86.000	70.883	226,553
2022-07-20	89.000	90.000	86.500	87.000	71.707	125,120
2022-07-19	90.000	91.000	88.195	89.000	73.355	73,971
2022-07-18	90.500	93.000	88.000	90.000	74.180	171,999
2022-07-15	90.500	93.000	88.625	90.500	74.592	69,811
2022-07-14	90.500	93.000	88.600	90.500	74.592	28,103
2022-07-13	91.500	93.000	88.600	90.500	74.592	26,997
2022-07-12	90.500	91.500	89.650	91.500	75.416	12,998
2022-07-11	90.500	93.000	89.650	90.500	74.592	56,857

← NewerPage 18 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.