Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 105.00 | 106.00 | 104.00 | 104.00 | 95.679 | 102,775 |
| 2025-05-15 | 104.00 | 106.00 | 103.00 | 105.00 | 96.599 | 140,944 |
| 2025-05-14 | 105.00 | 105.91 | 104.00 | 105.00 | 96.599 | 57,402 |
| 2025-05-13 | 105.00 | 105.91 | 104.00 | 105.00 | 96.599 | 7,115 |
| 2025-05-12 | 106.00 | 106.91 | 104.00 | 105.00 | 96.599 | 164,926 |
| 2025-05-09 | 106.00 | 106.20 | 105.00 | 106.00 | 97.519 | 37,904 |
| 2025-05-08 | 106.50 | 108.00 | 105.00 | 106.00 | 97.519 | 84,149 |
| 2025-05-07 | 105.50 | 108.00 | 104.00 | 106.50 | 97.979 | 202,523 |
| 2025-05-06 | 104.00 | 107.00 | 103.00 | 105.00 | 96.599 | 198,021 |
| 2025-05-02 | 103.50 | 106.50 | 103.00 | 104.00 | 95.679 | 167,418 |
| 2025-05-01 | 103.00 | 105.00 | 102.00 | 103.50 | 95.219 | 90,952 |
| 2025-04-30 | 104.00 | 105.00 | 102.00 | 103.00 | 94.759 | 278,327 |
| 2025-04-29 | 103.50 | 105.00 | 103.00 | 104.00 | 95.679 | 20,937 |
| 2025-04-28 | 103.50 | 105.00 | 102.00 | 103.50 | 95.219 | 61,628 |
| 2025-04-25 | 101.50 | 105.00 | 101.15 | 103.50 | 95.219 | 81,534 |
| 2025-04-24 | 101.50 | 103.00 | 100.00 | 101.50 | 93.379 | 61,652 |
| 2025-04-23 | 101.50 | 103.00 | 100.00 | 101.50 | 93.379 | 78,628 |
| 2025-04-22 | 101.50 | 103.00 | 100.00 | 101.00 | 92.919 | 202,084 |
| 2025-04-17 | 101.00 | 103.00 | 100.00 | 101.50 | 93.379 | 98,772 |
| 2025-04-16 | 101.00 | 103.00 | 99.055 | 101.00 | 92.919 | 35,540 |
| 2025-04-15 | 100.00 | 103.00 | 98.000 | 101.00 | 92.919 | 105,486 |
| 2025-04-14 | 97.500 | 101.00 | 95.199 | 98.000 | 90.159 | 194,416 |
| 2025-04-11 | 96.500 | 98.000 | 95.000 | 96.500 | 88.779 | 56,061 |
| 2025-04-10 | 95.500 | 99.000 | 95.000 | 96.500 | 88.779 | 208,964 |
| 2025-04-09 | 93.500 | 95.000 | 92.000 | 94.500 | 86.939 | 117,442 |
| 2025-04-08 | 92.500 | 96.000 | 91.750 | 94.400 | 86.847 | 212,145 |
| 2025-04-07 | 94.000 | 95.000 | 89.500 | 92.500 | 85.099 | 235,574 |
| 2025-04-04 | 94.000 | 96.000 | 93.000 | 94.000 | 86.479 | 240,026 |
| 2025-04-03 | 96.500 | 97.895 | 94.000 | 94.000 | 86.479 | 179,643 |
| 2025-04-02 | 96.500 | 97.919 | 95.662 | 96.500 | 88.779 | 36,652 |
| 2025-04-01 | 96.500 | 98.000 | 95.000 | 96.500 | 88.779 | 79,605 |
| 2025-03-31 | 98.000 | 100.00 | 96.000 | 96.500 | 88.779 | 224,204 |
| 2025-03-28 | 97.500 | 100.00 | 96.000 | 98.000 | 90.159 | 465,915 |
| 2025-03-27 | 97.500 | 99.000 | 96.625 | 97.500 | 89.699 | 65,119 |
| 2025-03-26 | 97.500 | 99.000 | 96.000 | 99.000 | 91.079 | 144,428 |
| 2025-03-25 | 98.000 | 100.00 | 95.100 | 98.000 | 90.159 | 491,715 |
| 2025-03-24 | 101.00 | 102.00 | 100.30 | 101.50 | 93.379 | 37,440 |
| 2025-03-21 | 100.60 | 102.00 | 100.30 | 101.00 | 92.919 | 20,177 |
| 2025-03-20 | 102.00 | 103.00 | 99.200 | 100.60 | 92.551 | 343,066 |
| 2025-03-19 | 102.00 | 103.00 | 101.00 | 102.00 | 93.839 | 34,098 |
| 2025-03-18 | 101.50 | 103.00 | 100.00 | 102.00 | 93.839 | 202,074 |
| 2025-03-17 | 103.50 | 104.00 | 100.45 | 101.50 | 93.379 | 251,931 |
| 2025-03-14 | 103.50 | 104.00 | 103.00 | 103.50 | 95.219 | 24,039 |
| 2025-03-13 | 104.00 | 105.00 | 103.00 | 103.50 | 95.219 | 20,614 |
| 2025-03-12 | 104.50 | 106.00 | 103.00 | 104.00 | 95.679 | 13,941 |
| 2025-03-11 | 105.00 | 106.00 | 103.00 | 104.50 | 96.139 | 48,950 |
| 2025-03-10 | 104.50 | 107.00 | 103.55 | 105.00 | 96.599 | 88,088 |
| 2025-03-07 | 103.50 | 106.00 | 103.00 | 104.50 | 96.139 | 41,136 |
| 2025-03-06 | 103.50 | 103.88 | 103.02 | 103.50 | 95.219 | 184,171 |
| 2025-03-05 | 105.00 | 106.00 | 103.00 | 103.50 | 95.219 | 398,025 |
| 2025-03-04 | 106.00 | 107.00 | 104.04 | 105.00 | 96.599 | 115,725 |
| 2025-03-03 | 106.50 | 108.00 | 105.00 | 106.00 | 97.519 | 61,515 |
| 2025-02-28 | 107.25 | 108.50 | 106.00 | 106.00 | 97.519 | 70,443 |
| 2025-02-27 | 107.25 | 108.50 | 106.45 | 107.25 | 98.669 | 76,130 |
| 2025-02-26 | 107.25 | 108.00 | 106.45 | 108.00 | 99.359 | 54,791 |
| 2025-02-25 | 108.00 | 109.00 | 107.00 | 108.00 | 99.359 | 82,785 |
| 2025-02-24 | 109.00 | 110.00 | 107.40 | 108.00 | 99.359 | 177,426 |
| 2025-02-21 | 109.50 | 110.00 | 108.00 | 109.00 | 100.28 | 7,759 |
| 2025-02-20 | 109.50 | 110.00 | 109.00 | 109.50 | 100.74 | 134,998 |
| 2025-02-19 | 108.50 | 110.00 | 107.50 | 109.25 | 100.51 | 280,064 |
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.