Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 106.00 | 107.00 | 104.00 | 105.00 | 99.187 | 89,808 |
| 2025-08-08 | 106.50 | 108.75 | 105.00 | 106.00 | 100.13 | 141,438 |
| 2025-08-07 | 106.25 | 107.00 | 105.50 | 106.50 | 100.60 | 124,167 |
| 2025-08-06 | 107.50 | 108.00 | 105.18 | 106.25 | 100.37 | 80,423 |
| 2025-08-05 | 109.00 | 110.00 | 107.00 | 107.50 | 101.55 | 90,947 |
| 2025-08-04 | 111.00 | 112.00 | 108.00 | 110.00 | 103.91 | 119,302 |
| 2025-08-01 | 112.00 | 113.00 | 110.00 | 111.00 | 104.85 | 54,218 |
| 2025-07-31 | 112.00 | 113.00 | 111.00 | 112.00 | 105.80 | 34,151 |
| 2025-07-30 | 112.00 | 113.00 | 111.00 | 112.00 | 105.80 | 84,896 |
| 2025-07-29 | 111.00 | 113.00 | 110.00 | 112.00 | 105.80 | 208,796 |
| 2025-07-28 | 111.00 | 112.00 | 110.00 | 111.00 | 104.85 | 73,702 |
| 2025-07-25 | 110.50 | 112.00 | 109.00 | 111.00 | 104.85 | 114,606 |
| 2025-07-24 | 110.50 | 111.00 | 110.00 | 110.50 | 104.38 | 50,063 |
| 2025-07-23 | 111.00 | 111.40 | 110.00 | 110.50 | 104.38 | 105,470 |
| 2025-07-22 | 113.00 | 114.00 | 110.00 | 111.00 | 104.85 | 112,894 |
| 2025-07-21 | 114.50 | 115.00 | 112.00 | 113.00 | 106.74 | 131,531 |
| 2025-07-18 | 114.50 | 115.00 | 113.32 | 114.50 | 108.16 | 729,657 |
| 2025-07-17 | 114.00 | 115.00 | 113.65 | 115.00 | 108.63 | 177,598 |
| 2025-07-16 | 112.50 | 114.90 | 112.00 | 114.00 | 107.69 | 196,609 |
| 2025-07-15 | 112.00 | 113.00 | 112.00 | 113.00 | 106.74 | 215,200 |
| 2025-07-14 | 109.50 | 112.68 | 109.00 | 112.00 | 105.80 | 254,917 |
| 2025-07-11 | 107.50 | 110.00 | 107.50 | 109.50 | 103.44 | 122,563 |
| 2025-07-10 | 106.00 | 108.00 | 105.00 | 107.50 | 101.55 | 101,274 |
| 2025-07-09 | 106.00 | 107.00 | 105.00 | 106.00 | 100.13 | 84,474 |
| 2025-07-08 | 106.00 | 107.00 | 105.00 | 106.00 | 100.13 | 50,757 |
| 2025-07-07 | 106.50 | 107.00 | 105.00 | 106.00 | 100.13 | 66,367 |
| 2025-07-04 | 107.00 | 108.00 | 106.00 | 106.50 | 100.60 | 68,395 |
| 2025-07-03 | 110.50 | 112.00 | 106.00 | 107.00 | 101.08 | 168,961 |
| 2025-07-02 | 110.50 | 112.00 | 109.48 | 110.50 | 104.38 | 19,139 |
| 2025-07-01 | 110.00 | 112.00 | 109.00 | 110.50 | 104.38 | 39,935 |
| 2025-06-30 | 109.50 | 112.00 | 109.00 | 110.00 | 103.91 | 214,011 |
| 2025-06-27 | 110.50 | 111.86 | 109.00 | 109.50 | 103.44 | 30,970 |
| 2025-06-26 | 111.00 | 112.00 | 109.00 | 109.00 | 102.97 | 231,473 |
| 2025-06-25 | 112.75 | 114.00 | 110.00 | 111.00 | 104.85 | 180,729 |
| 2025-06-24 | 114.00 | 115.00 | 111.50 | 113.00 | 106.74 | 166,697 |
| 2025-06-23 | 115.25 | 116.00 | 113.00 | 114.00 | 107.69 | 121,055 |
| 2025-06-20 | 115.25 | 116.50 | 114.00 | 115.25 | 108.87 | 42,866 |
| 2025-06-19 | 115.25 | 116.42 | 114.58 | 115.25 | 108.87 | 65,324 |
| 2025-06-18 | 115.50 | 117.00 | 114.00 | 115.25 | 108.87 | 73,569 |
| 2025-06-17 | 115.50 | 116.97 | 115.10 | 115.50 | 109.11 | 148,327 |
| 2025-06-16 | 115.00 | 118.50 | 114.00 | 115.50 | 109.11 | 191,182 |
| 2025-06-13 | 113.50 | 116.00 | 112.00 | 115.00 | 108.63 | 269,010 |
| 2025-06-12 | 113.00 | 116.00 | 112.00 | 114.00 | 107.69 | 154,609 |
| 2025-06-11 | 114.50 | 115.00 | 112.00 | 112.00 | 105.80 | 205,407 |
| 2025-06-10 | 115.00 | 116.40 | 114.00 | 115.00 | 108.63 | 185,198 |
| 2025-06-09 | 116.50 | 119.00 | 114.02 | 114.75 | 108.40 | 212,393 |
| 2025-06-06 | 113.00 | 118.00 | 112.00 | 116.00 | 109.58 | 569,068 |
| 2025-06-05 | 115.00 | 116.00 | 112.00 | 113.00 | 106.74 | 181,185 |
| 2025-06-04 | 112.00 | 116.00 | 111.75 | 115.00 | 105.80 | 272,411 |
| 2025-06-03 | 112.00 | 113.00 | 111.00 | 112.00 | 103.04 | 72,210 |
| 2025-06-02 | 113.00 | 114.00 | 110.00 | 112.00 | 103.04 | 68,818 |
| 2025-05-30 | 112.50 | 113.00 | 111.00 | 112.00 | 103.04 | 149,525 |
| 2025-05-29 | 114.00 | 115.00 | 111.00 | 113.50 | 104.42 | 174,311 |
| 2025-05-28 | 112.00 | 115.00 | 111.50 | 114.00 | 104.88 | 245,831 |
| 2025-05-27 | 111.00 | 113.00 | 109.59 | 112.00 | 103.04 | 227,084 |
| 2025-05-23 | 109.00 | 112.00 | 108.00 | 109.00 | 100.28 | 353,931 |
| 2025-05-22 | 109.00 | 110.00 | 108.00 | 109.00 | 100.28 | 59,504 |
| 2025-05-21 | 109.00 | 110.00 | 108.00 | 109.00 | 100.28 | 110,003 |
| 2025-05-20 | 106.00 | 110.00 | 105.00 | 109.00 | 100.28 | 298,159 |
| 2025-05-19 | 105.00 | 107.00 | 104.00 | 106.00 | 97.519 | 142,945 |
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.