Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 104.00 | 108.00 | 103.00 | 105.50 | 95.580 | 117,683 |
| 2024-11-21 | 105.00 | 106.00 | 104.00 | 104.00 | 94.221 | 42,868 |
| 2024-11-20 | 106.27 | 106.27 | 104.35 | 105.00 | 95.127 | 90,668 |
| 2024-11-19 | 105.50 | 107.39 | 105.00 | 106.50 | 96.486 | 200,502 |
| 2024-11-18 | 106.50 | 107.00 | 105.00 | 105.50 | 95.580 | 109,333 |
| 2024-11-15 | 106.00 | 107.00 | 105.00 | 106.50 | 96.486 | 84,580 |
| 2024-11-14 | 106.50 | 107.00 | 105.10 | 106.00 | 96.033 | 530,281 |
| 2024-11-13 | 108.50 | 110.00 | 106.00 | 106.50 | 96.486 | 176,666 |
| 2024-11-12 | 106.50 | 111.65 | 106.00 | 108.50 | 98.298 | 291,857 |
| 2024-11-11 | 104.00 | 107.00 | 103.00 | 105.00 | 95.127 | 198,674 |
| 2024-11-08 | 105.00 | 106.00 | 101.00 | 104.00 | 94.221 | 365,728 |
| 2024-11-07 | 105.00 | 106.00 | 104.39 | 105.50 | 95.580 | 307,600 |
| 2024-11-06 | 104.50 | 106.00 | 104.00 | 105.00 | 95.127 | 140,455 |
| 2024-11-05 | 104.50 | 106.00 | 103.00 | 104.50 | 94.674 | 130,735 |
| 2024-11-04 | 105.00 | 106.00 | 103.00 | 104.50 | 94.674 | 164,264 |
| 2024-11-01 | 103.50 | 105.90 | 103.00 | 103.50 | 93.768 | 261,690 |
| 2024-10-31 | 107.00 | 108.00 | 103.00 | 103.50 | 93.768 | 296,517 |
| 2024-10-30 | 103.00 | 109.05 | 102.00 | 108.00 | 97.845 | 573,999 |
| 2024-10-29 | 101.00 | 103.89 | 100.10 | 103.00 | 93.315 | 386,329 |
| 2024-10-28 | 98.000 | 101.00 | 97.000 | 100.50 | 91.050 | 339,358 |
| 2024-10-25 | 98.000 | 99.000 | 97.000 | 97.000 | 87.879 | 125,637 |
| 2024-10-24 | 96.000 | 98.000 | 95.011 | 98.000 | 88.785 | 361,716 |
| 2024-10-23 | 95.500 | 97.000 | 95.000 | 96.000 | 86.973 | 83,813 |
| 2024-10-22 | 95.500 | 95.999 | 95.001 | 95.500 | 86.520 | 128,183 |
| 2024-10-21 | 95.000 | 96.000 | 94.200 | 95.500 | 86.520 | 216,120 |
| 2024-10-18 | 94.000 | 97.000 | 93.000 | 95.000 | 86.067 | 368,302 |
| 2024-10-17 | 92.500 | 95.000 | 92.000 | 94.000 | 85.162 | 231,303 |
| 2024-10-16 | 93.500 | 94.000 | 92.000 | 92.000 | 83.350 | 195,361 |
| 2024-10-15 | 93.500 | 95.000 | 92.465 | 95.000 | 86.067 | 159,568 |
| 2024-10-14 | 92.500 | 95.800 | 92.000 | 94.000 | 85.162 | 129,708 |
| 2024-10-11 | 93.500 | 94.000 | 92.000 | 92.500 | 83.803 | 107,706 |
| 2024-10-10 | 94.500 | 95.000 | 93.100 | 94.000 | 85.162 | 149,884 |
| 2024-10-09 | 94.500 | 95.400 | 94.000 | 94.500 | 85.614 | 118,034 |
| 2024-10-08 | 96.000 | 96.000 | 94.000 | 94.500 | 85.614 | 179,311 |
| 2024-10-07 | 95.500 | 97.000 | 94.814 | 96.000 | 86.973 | 89,509 |
| 2024-10-04 | 95.500 | 97.000 | 94.000 | 94.200 | 85.343 | 133,979 |
| 2024-10-03 | 95.500 | 97.000 | 94.000 | 95.500 | 86.520 | 88,034 |
| 2024-10-02 | 95.000 | 97.000 | 94.000 | 95.000 | 86.067 | 250,149 |
| 2024-10-01 | 96.000 | 99.000 | 94.000 | 95.000 | 86.067 | 289,994 |
| 2024-09-30 | 98.710 | 98.710 | 95.000 | 95.000 | 86.067 | 190,049 |
| 2024-09-27 | 100.50 | 101.00 | 98.000 | 99.000 | 89.691 | 255,523 |
| 2024-09-26 | 100.50 | 101.00 | 100.00 | 100.50 | 91.050 | 169,201 |
| 2024-09-25 | 100.50 | 101.00 | 100.00 | 101.00 | 91.503 | 51,149 |
| 2024-09-24 | 102.00 | 103.00 | 99.000 | 101.00 | 91.503 | 335,581 |
| 2024-09-23 | 100.50 | 103.00 | 100.00 | 102.00 | 92.409 | 144,316 |
| 2024-09-20 | 101.00 | 102.00 | 99.000 | 100.50 | 91.050 | 70,529 |
| 2024-09-19 | 102.50 | 103.00 | 101.00 | 101.00 | 91.503 | 52,206 |
| 2024-09-18 | 102.50 | 104.00 | 102.00 | 102.50 | 92.862 | 59,105 |
| 2024-09-17 | 102.00 | 104.00 | 102.00 | 102.00 | 92.409 | 342,859 |
| 2024-09-16 | 100.50 | 103.00 | 99.000 | 103.00 | 93.315 | 269,751 |
| 2024-09-13 | 99.000 | 103.00 | 99.000 | 100.50 | 91.050 | 319,917 |
| 2024-09-12 | 97.000 | 100.00 | 96.450 | 100.00 | 90.597 | 190,436 |
| 2024-09-11 | 97.000 | 98.000 | 96.000 | 97.000 | 87.879 | 280,795 |
| 2024-09-10 | 97.000 | 98.000 | 96.000 | 97.000 | 87.879 | 76,290 |
| 2024-09-09 | 97.500 | 99.000 | 96.000 | 97.000 | 87.879 | 462,189 |
| 2024-09-06 | 97.500 | 99.000 | 96.000 | 97.500 | 88.332 | 74,448 |
| 2024-09-05 | 97.500 | 99.000 | 96.000 | 97.500 | 88.332 | 184,128 |
| 2024-09-04 | 98.500 | 99.000 | 96.600 | 97.500 | 88.332 | 137,803 |
| 2024-09-03 | 99.000 | 101.00 | 95.000 | 98.500 | 89.238 | 991,407 |
| 2024-09-02 | 105.00 | 106.00 | 104.00 | 104.00 | 94.221 | 85,488 |
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.