Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 88.000 | 89.000 | 85.000 | 87.000 | 82.183 | 190,593 |
| 2025-11-03 | 88.500 | 89.800 | 87.000 | 88.000 | 83.128 | 487,332 |
| 2025-10-31 | 88.000 | 89.000 | 87.000 | 89.000 | 84.073 | 324,495 |
| 2025-10-30 | 87.500 | 90.800 | 87.000 | 88.000 | 83.128 | 268,208 |
| 2025-10-29 | 86.500 | 90.000 | 86.000 | 88.000 | 83.128 | 391,877 |
| 2025-10-28 | 88.500 | 89.000 | 86.000 | 86.500 | 81.711 | 441,619 |
| 2025-10-27 | 89.500 | 90.000 | 88.000 | 88.500 | 83.600 | 305,975 |
| 2025-10-24 | 86.500 | 90.800 | 85.000 | 90.800 | 85.773 | 392,286 |
| 2025-10-23 | 86.500 | 88.000 | 85.000 | 87.000 | 82.183 | 258,986 |
| 2025-10-22 | 84.500 | 87.000 | 84.000 | 84.200 | 79.538 | 474,546 |
| 2025-10-21 | 85.000 | 86.000 | 83.000 | 84.000 | 79.349 | 460,988 |
| 2025-10-20 | 86.000 | 87.000 | 84.000 | 85.000 | 80.294 | 198,566 |
| 2025-10-17 | 87.000 | 88.000 | 85.000 | 86.000 | 81.239 | 161,089 |
| 2025-10-16 | 89.000 | 89.000 | 87.000 | 87.000 | 82.183 | 197,768 |
| 2025-10-15 | 89.000 | 90.000 | 88.000 | 89.000 | 84.073 | 111,061 |
| 2025-10-14 | 90.300 | 92.000 | 88.000 | 88.000 | 83.128 | 302,446 |
| 2025-10-13 | 91.500 | 93.800 | 89.600 | 92.000 | 86.906 | 179,643 |
| 2025-10-10 | 94.000 | 95.000 | 91.000 | 92.000 | 86.906 | 250,063 |
| 2025-10-09 | 96.000 | 97.000 | 94.000 | 94.500 | 89.268 | 153,647 |
| 2025-10-08 | 96.000 | 97.000 | 95.000 | 96.000 | 90.685 | 154,241 |
| 2025-10-07 | 95.000 | 97.000 | 94.000 | 96.000 | 90.685 | 137,402 |
| 2025-10-06 | 94.500 | 96.000 | 94.000 | 95.000 | 89.740 | 163,739 |
| 2025-10-03 | 94.500 | 95.000 | 94.000 | 94.500 | 89.268 | 109,960 |
| 2025-10-02 | 96.000 | 97.000 | 94.000 | 94.500 | 89.268 | 213,540 |
| 2025-10-01 | 95.500 | 97.000 | 95.000 | 96.000 | 90.685 | 19,232 |
| 2025-09-30 | 96.000 | 97.000 | 95.000 | 95.500 | 90.213 | 170,793 |
| 2025-09-29 | 96.000 | 97.000 | 95.250 | 96.000 | 90.685 | 222,201 |
| 2025-09-26 | 96.000 | 97.000 | 95.000 | 96.000 | 90.685 | 62,558 |
| 2025-09-25 | 96.000 | 97.000 | 95.000 | 96.000 | 90.685 | 73,378 |
| 2025-09-24 | 97.000 | 98.000 | 95.475 | 96.000 | 90.685 | 90,441 |
| 2025-09-23 | 98.000 | 99.000 | 96.500 | 97.000 | 91.630 | 193,888 |
| 2025-09-22 | 97.500 | 99.000 | 97.000 | 98.000 | 92.574 | 279,546 |
| 2025-09-19 | 97.500 | 99.000 | 96.000 | 97.500 | 92.102 | 273,309 |
| 2025-09-18 | 97.500 | 99.000 | 96.000 | 97.500 | 92.102 | 32,103 |
| 2025-09-17 | 97.500 | 99.000 | 96.000 | 97.500 | 92.102 | 156,609 |
| 2025-09-16 | 99.000 | 100.00 | 97.000 | 97.500 | 92.102 | 167,533 |
| 2025-09-15 | 98.000 | 100.00 | 97.000 | 99.000 | 93.519 | 218,660 |
| 2025-09-12 | 98.000 | 99.000 | 97.000 | 98.000 | 92.574 | 182,479 |
| 2025-09-11 | 98.000 | 100.00 | 97.000 | 98.000 | 92.574 | 277,288 |
| 2025-09-10 | 98.000 | 99.000 | 95.000 | 98.000 | 92.574 | 751,813 |
| 2025-09-09 | 96.000 | 101.00 | 94.000 | 101.00 | 95.408 | 371,781 |
| 2025-09-08 | 94.500 | 98.000 | 93.000 | 96.000 | 90.685 | 255,344 |
| 2025-09-05 | 92.500 | 96.000 | 92.000 | 94.500 | 89.268 | 1,608,049 |
| 2025-09-04 | 92.000 | 93.000 | 91.000 | 92.500 | 87.379 | 469,883 |
| 2025-09-03 | 92.000 | 93.000 | 91.000 | 92.000 | 86.906 | 1,892,459 |
| 2025-09-02 | 91.000 | 93.000 | 87.125 | 92.000 | 86.906 | 1,828,514 |
| 2025-09-01 | 101.00 | 101.60 | 97.025 | 97.600 | 92.196 | 302,639 |
| 2025-08-29 | 104.50 | 105.00 | 100.00 | 102.00 | 96.353 | 393,791 |
| 2025-08-28 | 105.00 | 105.00 | 104.00 | 104.50 | 98.714 | 17,899 |
| 2025-08-27 | 104.50 | 105.00 | 104.00 | 104.50 | 98.714 | 63,662 |
| 2025-08-26 | 105.00 | 106.00 | 104.00 | 104.50 | 98.714 | 85,806 |
| 2025-08-22 | 104.00 | 105.00 | 103.50 | 105.00 | 99.187 | 69,584 |
| 2025-08-21 | 104.00 | 105.00 | 103.50 | 104.50 | 98.714 | 106,692 |
| 2025-08-20 | 103.00 | 105.00 | 102.00 | 104.00 | 98.242 | 234,333 |
| 2025-08-19 | 102.50 | 104.00 | 102.00 | 103.00 | 97.297 | 130,298 |
| 2025-08-18 | 104.00 | 105.00 | 102.00 | 102.50 | 96.825 | 142,659 |
| 2025-08-15 | 104.00 | 105.00 | 103.00 | 103.00 | 97.297 | 99,402 |
| 2025-08-14 | 104.00 | 105.00 | 103.00 | 103.50 | 97.770 | 238,631 |
| 2025-08-13 | 103.50 | 104.92 | 103.00 | 104.00 | 98.242 | 178,898 |
| 2025-08-12 | 105.00 | 106.00 | 103.00 | 103.50 | 97.770 | 155,615 |
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.