Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 83.000 | 84.000 | 82.000 | 82.000 | 78.925 | 188,369 |
| 2026-01-29 | 85.000 | 86.000 | 82.450 | 83.000 | 79.888 | 173,942 |
| 2026-01-28 | 85.000 | 86.000 | 84.000 | 85.000 | 81.813 | 91,787 |
| 2026-01-27 | 87.000 | 89.000 | 84.000 | 85.000 | 81.813 | 215,044 |
| 2026-01-26 | 88.500 | 90.000 | 86.000 | 87.000 | 83.738 | 92,814 |
| 2026-01-23 | 89.000 | 91.000 | 87.000 | 88.000 | 84.700 | 120,795 |
| 2026-01-22 | 84.000 | 90.000 | 83.000 | 86.000 | 82.775 | 217,353 |
| 2026-01-21 | 81.000 | 85.000 | 80.000 | 84.000 | 80.850 | 144,489 |
| 2026-01-20 | 83.000 | 84.000 | 80.000 | 81.000 | 77.963 | 74,380 |
| 2026-01-19 | 84.000 | 85.000 | 82.000 | 83.000 | 79.888 | 36,505 |
| 2026-01-16 | 84.000 | 85.000 | 82.000 | 84.000 | 80.850 | 106,284 |
| 2026-01-15 | 83.500 | 85.000 | 83.000 | 84.000 | 80.850 | 62,033 |
| 2026-01-14 | 83.000 | 88.000 | 82.000 | 83.000 | 79.888 | 130,192 |
| 2026-01-13 | 83.500 | 84.000 | 82.000 | 82.500 | 79.406 | 125,648 |
| 2026-01-12 | 84.000 | 85.000 | 83.000 | 83.500 | 80.369 | 100,475 |
| 2026-01-09 | 84.500 | 86.000 | 83.000 | 84.000 | 80.850 | 132,339 |
| 2026-01-08 | 84.000 | 85.000 | 82.250 | 84.000 | 80.850 | 67,277 |
| 2026-01-07 | 83.500 | 85.000 | 83.000 | 83.000 | 79.888 | 98,269 |
| 2026-01-06 | 84.000 | 85.000 | 83.000 | 83.500 | 80.369 | 156,112 |
| 2026-01-05 | 86.500 | 88.000 | 83.000 | 84.000 | 80.850 | 244,171 |
| 2026-01-02 | 85.000 | 88.000 | 84.000 | 86.500 | 83.256 | 47,885 |
| 2025-12-31 | 85.500 | 86.000 | 84.000 | 85.000 | 81.813 | 47,103 |
| 2025-12-30 | 86.000 | 86.000 | 85.000 | 85.500 | 82.294 | 74,179 |
| 2025-12-29 | 86.500 | 88.000 | 85.360 | 86.500 | 83.256 | 72,631 |
| 2025-12-24 | 86.000 | 88.000 | 84.000 | 86.500 | 83.256 | 94,235 |
| 2025-12-23 | 84.500 | 86.400 | 84.000 | 86.000 | 82.775 | 28,528 |
| 2025-12-22 | 84.000 | 85.000 | 83.000 | 84.500 | 81.331 | 45,720 |
| 2025-12-19 | 84.000 | 85.000 | 83.000 | 84.000 | 80.850 | 59,835 |
| 2025-12-18 | 84.000 | 85.000 | 83.000 | 84.000 | 80.850 | 134,805 |
| 2025-12-17 | 83.500 | 85.000 | 83.000 | 84.000 | 80.850 | 162,573 |
| 2025-12-16 | 86.000 | 87.000 | 83.000 | 83.600 | 80.465 | 233,200 |
| 2025-12-15 | 86.000 | 86.950 | 85.265 | 86.000 | 82.775 | 75,317 |
| 2025-12-12 | 86.000 | 86.950 | 85.500 | 86.000 | 82.775 | 221,676 |
| 2025-12-11 | 87.000 | 88.000 | 85.000 | 86.000 | 82.775 | 117,153 |
| 2025-12-10 | 87.000 | 88.900 | 85.500 | 87.000 | 83.738 | 78,549 |
| 2025-12-09 | 87.000 | 88.900 | 85.000 | 87.000 | 83.738 | 50,048 |
| 2025-12-08 | 86.000 | 89.000 | 85.000 | 87.000 | 83.738 | 147,959 |
| 2025-12-05 | 85.500 | 87.000 | 85.000 | 86.000 | 82.775 | 76,536 |
| 2025-12-04 | 86.000 | 87.000 | 84.000 | 86.000 | 82.775 | 266,453 |
| 2025-12-03 | 85.500 | 87.000 | 84.000 | 86.000 | 82.775 | 114,149 |
| 2025-12-02 | 82.000 | 87.000 | 80.000 | 85.500 | 82.294 | 286,863 |
| 2025-12-01 | 86.000 | 87.000 | 85.000 | 86.000 | 82.775 | 57,188 |
| 2025-11-28 | 86.000 | 87.000 | 85.000 | 85.500 | 82.294 | 168,222 |
| 2025-11-27 | 86.000 | 87.000 | 85.000 | 86.000 | 82.775 | 101,457 |
| 2025-11-26 | 85.000 | 87.000 | 84.000 | 86.200 | 81.428 | 137,493 |
| 2025-11-25 | 84.500 | 86.000 | 80.000 | 80.000 | 75.571 | 118,249 |
| 2025-11-24 | 85.500 | 86.000 | 84.125 | 84.500 | 79.822 | 161,588 |
| 2025-11-21 | 85.000 | 86.000 | 85.000 | 85.500 | 80.766 | 17,428 |
| 2025-11-20 | 85.500 | 86.000 | 85.000 | 85.500 | 80.766 | 100,779 |
| 2025-11-19 | 85.500 | 86.000 | 85.000 | 85.500 | 80.766 | 98,226 |
| 2025-11-18 | 85.500 | 86.000 | 85.000 | 85.500 | 80.766 | 88,942 |
| 2025-11-17 | 85.000 | 86.000 | 85.000 | 85.500 | 80.766 | 126,741 |
| 2025-11-14 | 85.000 | 86.000 | 84.000 | 85.000 | 80.294 | 57,876 |
| 2025-11-13 | 86.000 | 87.000 | 85.000 | 85.200 | 80.483 | 113,446 |
| 2025-11-12 | 86.000 | 87.000 | 85.000 | 86.000 | 81.239 | 99,124 |
| 2025-11-11 | 86.000 | 88.000 | 85.000 | 86.000 | 81.239 | 189,135 |
| 2025-11-10 | 86.000 | 87.000 | 85.000 | 86.000 | 81.239 | 158,984 |
| 2025-11-07 | 86.000 | 87.000 | 85.000 | 86.000 | 81.239 | 216,928 |
| 2025-11-06 | 86.000 | 87.000 | 85.000 | 85.500 | 80.766 | 158,071 |
| 2025-11-05 | 87.000 | 88.000 | 85.000 | 86.000 | 81.239 | 117,658 |
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.