Michelmersh Brick Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	90.500	93.000	88.000	93.000	76.652	100,985
2022-07-07	91.500	95.000	89.500	90.500	74.592	189,508
2022-07-06	91.500	95.000	88.000	91.500	75.416	23,092
2022-07-05	90.500	92.400	89.255	91.500	75.416	39,582
2022-07-04	90.000	92.800	89.040	90.500	74.592	48,795
2022-07-01	90.000	90.000	89.000	90.000	74.180	450,701
2022-06-30	94.000	96.000	88.250	90.000	74.180	222,715
2022-06-29	94.500	96.800	94.500	94.500	77.888	53,977
2022-06-28	94.500	96.400	92.750	94.500	77.888	129,992
2022-06-27	95.000	96.700	92.000	92.600	76.322	65,198
2022-06-24	97.000	98.000	92.000	95.000	78.301	47,452
2022-06-23	98.000	98.900	96.040	97.000	79.949	78,768
2022-06-22	101.50	102.00	97.000	98.000	80.773	33,602
2022-06-21	102.00	102.00	101.20	101.50	83.658	27,812
2022-06-20	102.00	102.00	101.00	102.00	84.070	33,584
2022-06-17	104.50	105.00	101.00	102.00	84.070	110,447
2022-06-16	104.50	105.00	104.50	104.50	86.131	100,368
2022-06-15	104.50	105.80	103.15	104.50	86.131	47,923
2022-06-14	106.50	107.00	104.00	105.00	86.543	17,170
2022-06-13	110.00	110.00	105.65	106.50	87.779	90,354
2022-06-10	110.00	110.88	109.35	110.00	90.664	11,786
2022-06-09	110.00	111.92	108.00	110.00	90.664	57,922
2022-06-08	110.00	111.50	110.00	110.00	90.664	12,983
2022-06-07	112.00	112.00	110.00	110.00	90.664	515,765
2022-06-06	112.00	114.00	110.63	112.00	92.312	26,957
2022-06-01	114.00	114.00	111.03	112.50	92.724	67,750
2022-05-31	114.50	114.50	114.25	114.50	92.312	56,141
2022-05-30	114.00	116.00	112.25	114.50	92.312	102,681
2022-05-27	114.00	116.00	112.00	114.00	91.909	36,185
2022-05-26	114.00	114.50	112.50	114.00	91.909	11,340
2022-05-25	114.00	114.50	114.00	114.00	91.909	16,750
2022-05-24	115.00	116.00	112.00	114.00	91.909	54,032
2022-05-23	115.00	116.05	114.64	115.00	92.715	15,033
2022-05-20	115.50	119.00	115.00	115.00	92.715	20,996
2022-05-19	118.00	118.69	115.10	115.50	93.118	93,765
2022-05-18	118.00	119.00	117.60	118.00	95.134	207,912
2022-05-17	118.00	118.90	118.00	118.00	95.134	27,786
2022-05-16	118.00	118.40	118.00	118.00	95.134	45,533
2022-05-13	117.50	118.40	115.22	118.00	95.134	92,339
2022-05-12	116.50	118.00	116.50	117.00	94.328	27,478
2022-05-11	116.00	116.50	115.00	116.50	93.925	16,377
2022-05-10	113.60	116.50	113.60	116.00	93.522	87,931
2022-05-09	114.30	114.30	112.00	113.50	91.506	69,082
2022-05-06	117.15	117.15	112.00	114.00	91.909	146,256
2022-05-05	118.50	119.15	117.00	118.50	95.537	58,712
2022-05-04	118.50	118.50	117.35	118.50	95.537	16,114
2022-05-03	119.50	120.00	117.00	118.50	95.537	788,512
2022-04-29	119.50	119.99	117.65	119.50	96.343	28,046
2022-04-28	118.00	120.70	117.35	119.50	96.343	842,286
2022-04-27	120.00	120.00	117.10	118.00	95.134	9,485
2022-04-26	120.00	120.00	118.25	120.00	96.746	7,340
2022-04-25	123.00	123.82	118.25	120.00	96.746	37,568
2022-04-22	123.00	123.25	121.72	123.00	99.165	33,738
2022-04-21	123.00	125.00	120.10	123.00	99.165	103,223
2022-04-20	124.50	128.00	121.44	128.00	103.20	40,253
2022-04-19	124.50	126.50	123.50	124.50	100.37	21,758
2022-04-14	124.50	126.60	123.50	124.50	100.37	17,913
2022-04-13	124.00	128.00	123.25	124.50	100.37	31,440
2022-04-12	123.50	127.00	121.00	124.00	99.971	21,904
2022-04-11	123.00	126.00	122.20	123.50	99.568	47,877

← NewerPage 19 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.