Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 73.500 | 75.000 | 72.000 | 73.500 | 70.744 | 17,230 |
| 2026-04-27 | 74.000 | 75.000 | 72.333 | 73.500 | 70.744 | 309,884 |
| 2026-04-24 | 75.500 | 76.000 | 74.000 | 74.500 | 71.706 | 222,434 |
| 2026-04-23 | 77.500 | 78.000 | 75.000 | 75.500 | 72.669 | 174,084 |
| 2026-04-22 | 78.000 | 79.000 | 77.000 | 77.500 | 74.594 | 124,689 |
| 2026-04-21 | 77.500 | 79.000 | 77.000 | 78.000 | 75.075 | 66,670 |
| 2026-04-20 | 78.000 | 79.000 | 77.000 | 77.500 | 74.594 | 94,485 |
| 2026-04-17 | 75.500 | 79.000 | 74.000 | 78.000 | 75.075 | 180,174 |
| 2026-04-16 | 74.500 | 77.000 | 73.000 | 75.500 | 72.669 | 173,745 |
| 2026-04-15 | 74.500 | 76.000 | 73.000 | 74.500 | 71.706 | 64,055 |
| 2026-04-14 | 74.500 | 76.000 | 73.000 | 74.500 | 71.706 | 147,889 |
| 2026-04-13 | 75.000 | 77.000 | 73.000 | 74.500 | 71.706 | 156,030 |
| 2026-04-10 | 75.500 | 77.000 | 74.000 | 75.000 | 72.188 | 111,666 |
| 2026-04-09 | 75.500 | 77.000 | 74.000 | 75.500 | 72.669 | 122,936 |
| 2026-04-08 | 72.000 | 77.000 | 70.000 | 75.500 | 72.669 | 294,420 |
| 2026-04-07 | 71.000 | 73.000 | 70.000 | 71.500 | 68.819 | 264,162 |
| 2026-04-02 | 71.000 | 72.000 | 70.000 | 71.000 | 68.338 | 97,046 |
| 2026-04-01 | 72.000 | 73.000 | 70.000 | 71.000 | 68.338 | 263,104 |
| 2026-03-31 | 70.500 | 74.000 | 70.000 | 72.000 | 69.300 | 301,010 |
| 2026-03-30 | 70.500 | 72.000 | 69.000 | 70.500 | 67.856 | 246,575 |
| 2026-03-27 | 70.500 | 72.000 | 69.000 | 70.500 | 67.856 | 191,189 |
| 2026-03-26 | 72.000 | 73.000 | 68.750 | 70.500 | 67.856 | 383,552 |
| 2026-03-25 | 70.000 | 73.000 | 70.000 | 72.000 | 69.300 | 312,404 |
| 2026-03-24 | 69.000 | 72.000 | 66.000 | 70.000 | 67.375 | 462,094 |
| 2026-03-23 | 73.500 | 75.000 | 70.030 | 73.000 | 70.263 | 306,592 |
| 2026-03-20 | 75.000 | 76.000 | 72.500 | 73.000 | 70.263 | 172,112 |
| 2026-03-19 | 76.500 | 77.000 | 74.250 | 75.000 | 72.188 | 101,755 |
| 2026-03-18 | 77.500 | 79.000 | 76.000 | 76.500 | 73.631 | 334,915 |
| 2026-03-17 | 79.000 | 79.961 | 76.600 | 77.500 | 74.594 | 233,718 |
| 2026-03-16 | 80.000 | 81.000 | 77.000 | 79.000 | 76.038 | 133,715 |
| 2026-03-13 | 82.000 | 83.000 | 79.000 | 82.000 | 78.925 | 130,096 |
| 2026-03-12 | 83.000 | 84.000 | 82.000 | 82.000 | 78.925 | 144,859 |
| 2026-03-11 | 83.500 | 85.000 | 82.000 | 83.000 | 79.888 | 123,846 |
| 2026-03-10 | 83.500 | 85.000 | 82.000 | 85.000 | 81.813 | 148,372 |
| 2026-03-09 | 84.500 | 85.000 | 82.000 | 83.500 | 80.369 | 139,237 |
| 2026-03-06 | 85.500 | 86.000 | 84.000 | 85.000 | 81.813 | 97,628 |
| 2026-03-05 | 87.500 | 88.000 | 85.000 | 85.500 | 82.294 | 96,729 |
| 2026-03-04 | 85.500 | 88.000 | 85.000 | 87.500 | 84.219 | 186,956 |
| 2026-03-03 | 88.500 | 90.000 | 85.000 | 85.500 | 82.294 | 133,615 |
| 2026-03-02 | 89.000 | 90.000 | 87.360 | 88.500 | 85.181 | 180,519 |
| 2026-02-27 | 88.000 | 91.000 | 87.000 | 89.500 | 86.144 | 85,534 |
| 2026-02-26 | 87.500 | 89.000 | 87.000 | 88.000 | 84.700 | 136,198 |
| 2026-02-25 | 89.500 | 90.000 | 87.000 | 87.500 | 84.219 | 91,898 |
| 2026-02-24 | 90.000 | 90.000 | 88.355 | 89.500 | 86.144 | 90,826 |
| 2026-02-23 | 88.000 | 92.000 | 87.000 | 90.500 | 87.106 | 170,369 |
| 2026-02-20 | 87.500 | 89.000 | 87.000 | 88.000 | 84.700 | 118,425 |
| 2026-02-19 | 92.000 | 92.600 | 85.750 | 87.500 | 84.219 | 355,801 |
| 2026-02-18 | 94.500 | 96.000 | 91.000 | 92.000 | 88.550 | 223,296 |
| 2026-02-17 | 95.500 | 96.000 | 93.000 | 93.000 | 89.513 | 55,856 |
| 2026-02-16 | 96.500 | 97.000 | 94.080 | 95.500 | 91.919 | 172,379 |
| 2026-02-13 | 92.000 | 98.000 | 92.000 | 96.500 | 92.881 | 286,238 |
| 2026-02-12 | 91.000 | 93.850 | 90.000 | 92.000 | 88.550 | 168,107 |
| 2026-02-11 | 87.000 | 92.000 | 86.000 | 91.000 | 87.588 | 287,045 |
| 2026-02-10 | 86.500 | 88.000 | 85.000 | 86.500 | 83.256 | 214,114 |
| 2026-02-09 | 86.000 | 88.000 | 86.000 | 86.500 | 83.256 | 129,256 |
| 2026-02-06 | 85.500 | 87.000 | 85.000 | 86.000 | 82.775 | 94,888 |
| 2026-02-05 | 86.500 | 88.000 | 85.000 | 85.500 | 82.294 | 93,109 |
| 2026-02-04 | 85.000 | 88.000 | 84.000 | 86.500 | 83.256 | 106,441 |
| 2026-02-03 | 84.000 | 86.000 | 83.950 | 85.000 | 81.813 | 193,422 |
| 2026-02-02 | 85.000 | 85.000 | 83.000 | 84.000 | 80.850 | 157,999 |
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.