Michelmersh Brick Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	120.50	125.00	120.50	123.00	99.165	37,659
2022-04-07	120.50	121.90	119.49	120.50	97.150	25,319
2022-04-06	116.70	123.00	116.70	120.50	97.150	152,123
2022-04-05	116.50	118.00	116.35	116.50	93.925	33,588
2022-04-04	117.00	119.00	116.00	116.50	93.925	46,906
2022-04-01	116.50	119.00	114.00	117.00	94.328	34,119
2022-03-31	116.00	119.00	113.50	116.50	93.925	50,114
2022-03-30	113.00	118.00	112.00	116.00	93.522	204,582
2022-03-29	111.50	111.80	109.08	110.50	89.087	101,786
2022-03-28	112.50	115.00	109.25	111.50	89.894	164,107
2022-03-25	112.50	112.50	110.00	112.50	90.700	164,326
2022-03-24	112.50	112.50	111.75	112.50	90.700	59,598
2022-03-23	112.50	112.50	110.16	112.50	90.700	54,628
2022-03-22	112.65	112.65	110.15	112.50	90.700	110,795
2022-03-21	112.00	114.50	110.90	113.00	91.103	38,784
2022-03-18	113.00	114.63	110.00	112.00	90.297	51,913
2022-03-17	113.00	114.50	113.00	113.00	91.103	3,500
2022-03-16	115.00	117.00	112.08	113.00	91.103	61,283
2022-03-15	115.00	115.00	114.70	115.00	92.715	8,960
2022-03-14	115.00	115.00	113.79	115.00	92.715	17,959
2022-03-11	115.00	115.00	113.11	115.00	92.715	39,278
2022-03-10	115.00	117.00	113.80	115.00	92.715	70,550
2022-03-09	109.00	116.48	109.00	115.50	93.118	48,691
2022-03-08	107.50	109.00	106.84	108.00	87.072	28,070
2022-03-07	115.50	115.88	106.50	109.00	87.878	141,075
2022-03-04	115.50	117.00	113.96	115.50	93.118	27,640
2022-03-03	115.00	118.00	113.00	115.50	93.118	17,812
2022-03-02	115.00	116.00	113.96	115.00	92.715	51,832
2022-03-01	113.50	117.00	113.00	115.00	92.715	61,547
2022-02-28	114.50	116.40	112.00	113.50	91.506	38,007
2022-02-25	113.50	116.75	113.00	114.50	92.312	12,831
2022-02-24	120.00	120.00	110.00	113.00	91.103	120,033
2022-02-23	122.50	122.75	120.12	121.50	97.956	70,882
2022-02-22	123.50	124.00	118.00	122.50	98.762	92,876
2022-02-21	123.50	125.00	122.68	123.50	99.568	26,336
2022-02-18	123.50	125.00	122.66	123.50	99.568	32,841
2022-02-17	125.00	126.00	122.00	123.50	99.568	41,765
2022-02-16	123.00	125.00	123.00	125.00	100.78	72,833
2022-02-15	123.00	123.70	122.06	123.00	99.165	58,587
2022-02-14	124.50	125.68	121.00	123.00	99.165	68,902
2022-02-11	123.38	127.00	123.38	124.50	100.37	103,999
2022-02-10	122.00	123.72	121.55	122.00	98.359	17,769
2022-02-09	122.00	122.90	120.84	122.00	98.359	92,170
2022-02-08	122.00	123.40	120.00	122.00	98.359	133,053
2022-02-07	126.50	128.00	120.60	122.00	98.359	124,488
2022-02-04	128.50	130.00	126.13	126.50	101.99	86,043
2022-02-03	126.50	130.00	126.50	128.50	103.60	64,301
2022-02-02	126.50	126.96	125.00	126.00	101.58	244,950
2022-02-01	129.00	131.00	125.75	126.50	101.99	254,262
2022-01-31	130.03	130.03	127.50	129.00	104.00	62,515
2022-01-28	131.00	131.00	130.10	130.50	105.21	28,074
2022-01-27	134.20	134.20	130.03	131.00	105.61	93,542
2022-01-26	133.50	137.00	132.60	135.00	108.84	86,561
2022-01-25	129.65	134.40	129.65	134.00	108.03	75,321
2022-01-24	128.00	133.00	127.00	129.00	104.00	94,743
2022-01-21	128.00	128.40	127.06	128.00	103.20	75,386
2022-01-20	128.00	128.92	127.52	128.00	103.20	67,841
2022-01-19	128.00	129.00	126.00	128.00	103.20	59,511
2022-01-18	129.00	129.00	127.00	128.00	103.20	163,492
2022-01-17	130.00	131.00	128.06	129.00	104.00	29,728

← NewerPage 20 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.