Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 107.25 | 110.00 | 106.50 | 108.50 | 99.819 | 66,484 |
| 2025-02-17 | 106.50 | 108.00 | 105.00 | 107.25 | 98.669 | 47,358 |
| 2025-02-14 | 106.00 | 107.66 | 105.00 | 106.50 | 97.979 | 64,057 |
| 2025-02-13 | 107.00 | 108.00 | 105.00 | 106.00 | 97.519 | 94,364 |
| 2025-02-12 | 107.00 | 108.00 | 106.00 | 107.00 | 98.439 | 128,106 |
| 2025-02-11 | 107.00 | 107.94 | 106.00 | 107.00 | 98.439 | 142,348 |
| 2025-02-10 | 107.50 | 108.91 | 106.00 | 107.00 | 98.439 | 118,845 |
| 2025-02-07 | 109.00 | 110.00 | 107.00 | 107.50 | 98.899 | 66,227 |
| 2025-02-06 | 107.00 | 110.00 | 106.00 | 109.00 | 100.28 | 126,906 |
| 2025-02-05 | 107.00 | 109.00 | 106.00 | 107.00 | 98.439 | 86,787 |
| 2025-02-04 | 107.00 | 109.00 | 106.00 | 107.00 | 98.439 | 96,315 |
| 2025-02-03 | 108.50 | 110.00 | 106.05 | 108.50 | 99.819 | 222,751 |
| 2025-01-31 | 108.50 | 111.00 | 107.06 | 109.00 | 100.28 | 272,950 |
| 2025-01-30 | 108.00 | 110.00 | 107.12 | 108.50 | 99.819 | 118,437 |
| 2025-01-29 | 106.00 | 111.00 | 105.00 | 108.00 | 99.359 | 207,962 |
| 2025-01-28 | 104.00 | 106.00 | 104.00 | 105.50 | 97.059 | 267,028 |
| 2025-01-27 | 104.00 | 105.00 | 102.00 | 104.00 | 95.679 | 71,866 |
| 2025-01-24 | 105.00 | 105.80 | 104.00 | 105.00 | 96.599 | 45,529 |
| 2025-01-23 | 105.00 | 106.00 | 104.45 | 106.00 | 97.519 | 57,983 |
| 2025-01-22 | 104.50 | 106.00 | 104.00 | 105.00 | 96.599 | 44,293 |
| 2025-01-21 | 104.50 | 105.00 | 104.00 | 104.50 | 96.139 | 77,693 |
| 2025-01-20 | 104.50 | 105.00 | 104.00 | 104.50 | 96.139 | 152,811 |
| 2025-01-17 | 105.00 | 107.00 | 104.00 | 105.00 | 96.599 | 63,522 |
| 2025-01-16 | 106.00 | 107.00 | 104.00 | 105.00 | 96.599 | 149,869 |
| 2025-01-15 | 106.00 | 107.00 | 105.02 | 106.00 | 97.519 | 86,738 |
| 2025-01-14 | 107.25 | 108.50 | 105.00 | 105.00 | 96.599 | 140,122 |
| 2025-01-13 | 105.00 | 108.00 | 104.00 | 107.25 | 98.669 | 178,839 |
| 2025-01-10 | 101.50 | 109.00 | 100.00 | 105.00 | 96.599 | 349,590 |
| 2025-01-09 | 101.00 | 102.00 | 99.000 | 101.00 | 92.919 | 77,383 |
| 2025-01-08 | 101.00 | 102.00 | 100.00 | 101.00 | 92.919 | 21,141 |
| 2025-01-07 | 101.00 | 102.00 | 100.00 | 101.00 | 92.919 | 33,293 |
| 2025-01-06 | 100.50 | 102.00 | 99.400 | 101.00 | 92.919 | 104,439 |
| 2025-01-03 | 100.50 | 102.00 | 99.990 | 100.50 | 92.459 | 31,363 |
| 2025-01-02 | 100.00 | 101.00 | 99.766 | 101.00 | 92.919 | 84,619 |
| 2024-12-31 | 100.00 | 101.00 | 99.000 | 99.500 | 91.539 | 46,320 |
| 2024-12-30 | 100.50 | 102.00 | 99.000 | 99.000 | 91.079 | 135,809 |
| 2024-12-27 | 102.25 | 104.00 | 100.00 | 100.50 | 92.459 | 104,469 |
| 2024-12-24 | 102.50 | 104.00 | 101.00 | 102.50 | 94.299 | 89,125 |
| 2024-12-23 | 102.50 | 102.70 | 101.00 | 102.50 | 94.299 | 12,135 |
| 2024-12-20 | 102.50 | 104.00 | 101.33 | 102.50 | 94.299 | 56,819 |
| 2024-12-19 | 104.00 | 105.00 | 100.98 | 102.50 | 94.299 | 1,187,913 |
| 2024-12-18 | 103.00 | 104.80 | 102.00 | 102.00 | 93.839 | 40,531 |
| 2024-12-17 | 103.00 | 104.00 | 102.00 | 103.00 | 94.759 | 131,132 |
| 2024-12-16 | 103.00 | 104.00 | 102.00 | 103.00 | 94.759 | 80,997 |
| 2024-12-13 | 101.00 | 103.20 | 101.00 | 102.00 | 93.839 | 124,659 |
| 2024-12-12 | 101.00 | 102.00 | 100.18 | 101.00 | 92.919 | 50,840 |
| 2024-12-11 | 101.00 | 102.00 | 100.00 | 101.00 | 92.919 | 445,341 |
| 2024-12-10 | 101.00 | 102.00 | 100.00 | 101.00 | 92.919 | 52,096 |
| 2024-12-09 | 101.50 | 102.00 | 100.00 | 101.00 | 92.919 | 92,589 |
| 2024-12-06 | 101.50 | 102.00 | 100.00 | 101.50 | 93.379 | 142,150 |
| 2024-12-05 | 101.50 | 101.97 | 101.00 | 101.50 | 93.379 | 78,129 |
| 2024-12-04 | 103.00 | 104.00 | 101.00 | 101.50 | 93.379 | 588,729 |
| 2024-12-03 | 105.00 | 106.90 | 102.69 | 103.00 | 94.759 | 285,124 |
| 2024-12-02 | 105.00 | 107.00 | 103.00 | 105.00 | 96.599 | 57,841 |
| 2024-11-29 | 105.00 | 107.00 | 103.00 | 105.00 | 96.599 | 82,952 |
| 2024-11-28 | 105.00 | 106.91 | 104.20 | 105.00 | 96.599 | 11,709 |
| 2024-11-27 | 105.50 | 108.00 | 105.00 | 105.00 | 95.127 | 132,362 |
| 2024-11-26 | 105.00 | 108.00 | 104.36 | 105.50 | 95.580 | 539,945 |
| 2024-11-25 | 105.50 | 107.00 | 104.00 | 105.00 | 95.127 | 124,029 |
| 2024-11-22 | 104.00 | 108.00 | 103.00 | 105.50 | 95.580 | 117,683 |
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.