Michelmersh Brick Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	130.00	130.00	128.00	130.00	104.81	15,099
2022-01-13	130.50	132.00	129.00	130.00	104.81	45,587
2022-01-12	131.00	131.25	128.60	130.50	105.21	78,618
2022-01-11	135.00	135.22	130.00	131.00	105.61	52,967
2022-01-10	138.00	141.00	134.00	135.00	108.84	97,590
2022-01-07	130.20	139.00	130.20	138.00	111.26	63,439
2022-01-06	130.00	131.00	129.25	130.00	104.81	2,860
2022-01-05	130.00	131.72	128.70	130.00	104.81	22,853
2022-01-04	128.00	132.00	126.48	130.00	104.81	48,398
2021-12-31	128.00	129.00	126.28	128.00	103.20	12,350
2021-12-30	128.00	129.00	126.00	128.00	103.20	46,184
2021-12-29	128.00	129.92	126.40	128.00	103.20	39,336
2021-12-23	128.00	128.00	126.50	128.00	103.20	28,132
2021-12-22	127.50	129.20	125.00	127.00	102.39	51,674
2021-12-21	128.00	129.15	125.00	127.50	102.79	36,987
2021-12-20	128.50	130.00	127.00	128.00	103.20	41,856
2021-12-17	131.00	132.00	128.22	129.00	104.00	137,286
2021-12-16	131.00	131.30	130.10	131.00	105.61	52,738
2021-12-15	131.00	131.40	130.00	131.00	105.61	98,112
2021-12-14	131.00	131.50	130.00	131.00	105.61	38,757
2021-12-13	131.50	132.00	130.00	131.00	105.61	86,392
2021-12-10	132.00	133.92	131.20	131.50	106.02	8,619
2021-12-09	131.50	133.60	129.40	132.00	106.42	34,535
2021-12-08	132.50	134.00	129.00	131.50	106.02	66,849
2021-12-07	132.00	134.60	131.90	133.50	107.63	21,935
2021-12-06	132.00	135.00	132.00	132.00	106.42	64,403
2021-12-03	128.65	133.00	128.65	131.50	106.02	52,519
2021-12-02	128.00	130.00	127.60	128.50	103.60	54,252
2021-12-01	126.50	129.94	124.00	128.50	102.67	122,923
2021-11-30	126.50	126.50	124.00	126.50	101.07	15,868
2021-11-29	126.50	128.40	124.10	126.50	101.07	87,717
2021-11-26	129.50	130.00	124.60	126.50	101.07	121,644
2021-11-25	132.00	133.40	130.00	130.50	104.27	84,318
2021-11-24	125.00	131.95	123.00	126.50	101.07	149,515
2021-11-23	126.50	129.00	122.50	124.50	99.476	108,708
2021-11-22	126.50	128.90	125.00	126.50	101.07	20,945
2021-11-19	126.00	128.38	124.00	124.00	99.077	51,778
2021-11-18	125.00	126.70	124.20	125.00	99.876	10,012
2021-11-17	125.00	126.50	124.10	125.00	99.876	4,594
2021-11-16	124.00	127.00	123.25	125.00	99.876	39,923
2021-11-15	124.00	124.25	124.00	124.00	99.077	9,783
2021-11-12	124.00	124.20	123.10	124.00	99.077	15,763
2021-11-11	124.00	124.60	123.22	124.00	99.077	23,794
2021-11-10	124.00	124.78	123.06	124.00	99.077	25,185
2021-11-09	123.50	124.85	122.15	124.00	99.077	112,016
2021-11-08	123.50	124.00	122.55	123.50	98.677	21,471
2021-11-05	123.50	124.40	122.10	123.50	98.677	147,329
2021-11-04	123.50	123.50	122.09	123.50	98.677	41,377
2021-11-03	123.50	123.50	122.00	123.50	98.677	35,663
2021-11-02	124.00	125.00	122.00	123.50	98.677	31,037
2021-11-01	124.00	124.00	123.00	124.00	99.077	32,644
2021-10-29	124.00	124.00	123.04	124.00	99.077	19,757
2021-10-28	126.50	127.00	123.40	124.50	99.476	52,974
2021-10-27	124.00	127.00	124.00	125.50	100.28	77,641
2021-10-26	123.50	124.70	123.00	123.50	98.677	5,500
2021-10-25	123.00	125.00	122.00	123.50	98.677	25,169
2021-10-22	121.50	124.00	120.00	122.50	97.878	203,688
2021-10-21	118.50	123.00	118.00	122.00	97.479	242,995
2021-10-20	118.50	119.94	117.33	118.50	94.682	12,088
2021-10-19	120.00	120.00	117.40	119.00	95.082	52,678

← NewerPage 21 of 21 · 1,260 trading days

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.