Michelmersh Brick Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	94.000	94.000	93.000	93.500	78.106	225,791
2023-03-29	96.000	97.000	92.796	94.000	78.523	547,469
2023-03-28	89.500	92.000	89.465	91.000	76.017	202,825
2023-03-27	91.500	92.000	88.200	89.500	74.764	144,641
2023-03-24	91.500	91.500	90.200	91.500	76.435	12,715
2023-03-23	92.000	93.000	91.000	92.000	76.853	105,358
2023-03-22	92.000	93.000	91.010	92.000	76.853	40,855
2023-03-21	92.500	95.000	91.000	92.000	76.853	47,106
2023-03-20	92.500	94.000	91.250	92.500	77.270	28,048
2023-03-17	93.500	94.250	92.000	92.500	77.270	42,290
2023-03-16	94.000	95.000	92.000	93.500	78.106	18,452
2023-03-15	95.000	95.960	94.000	94.000	78.523	34,570
2023-03-14	93.000	96.000	93.000	95.000	79.359	163,619
2023-03-13	94.000	95.000	92.500	93.000	77.688	34,709
2023-03-10	96.500	97.500	93.000	94.000	78.523	121,734
2023-03-09	98.500	98.500	95.110	96.500	80.612	54,339
2023-03-08	98.500	99.000	98.200	98.500	82.282	29,557
2023-03-07	99.000	100.00	98.000	100.00	83.535	32,132
2023-03-06	99.000	101.00	96.000	99.000	82.700	29,107
2023-03-03	99.000	100.00	98.200	99.000	82.700	43,436
2023-03-02	99.000	100.00	98.040	99.000	82.700	23,289
2023-03-01	98.500	99.450	97.500	99.000	82.700	43,968
2023-02-28	97.500	98.900	97.000	98.000	81.865	132,554
2023-02-27	97.500	98.000	97.000	97.500	81.447	67,304
2023-02-24	97.500	98.000	97.000	97.500	81.447	59,228
2023-02-23	97.500	98.000	97.000	97.500	81.447	41,647
2023-02-22	99.500	101.00	97.000	97.500	81.447	132,714
2023-02-21	99.500	101.00	98.000	99.500	83.118	8,127
2023-02-20	99.500	99.500	98.000	99.500	83.118	75,034
2023-02-17	98.500	101.00	98.000	99.500	83.118	77,340
2023-02-16	99.500	102.00	96.290	98.500	82.282	154,302
2023-02-15	97.000	101.00	97.000	99.500	83.118	237,461
2023-02-14	97.000	98.200	95.165	97.000	81.029	153,775
2023-02-13	94.000	98.000	93.000	97.000	81.029	131,747
2023-02-10	94.000	95.000	93.000	94.000	78.523	127,375
2023-02-09	95.000	96.000	94.000	95.000	79.359	32,289
2023-02-08	93.500	97.000	93.000	95.000	79.359	147,902
2023-02-07	93.500	95.000	93.000	93.000	77.688	109,191
2023-02-06	92.000	93.900	90.000	93.500	78.106	101,235
2023-02-03	91.500	93.000	90.815	93.000	77.688	97,777
2023-02-02	91.500	92.890	90.000	91.500	76.435	492,094
2023-02-01	91.000	92.000	90.000	91.000	76.017	129,290
2023-01-31	91.500	93.000	90.000	91.500	76.435	72,423
2023-01-30	91.500	93.000	90.000	91.500	76.435	109,440
2023-01-27	91.500	93.000	90.060	91.500	76.435	95,626
2023-01-26	91.500	93.000	88.940	91.500	76.435	57,012
2023-01-25	92.000	93.000	90.000	91.500	76.435	190,460
2023-01-24	92.000	93.000	91.000	93.000	77.688	47,922
2023-01-23	92.500	93.850	91.040	92.000	76.853	288,735
2023-01-20	90.000	92.980	89.366	92.500	77.270	48,361
2023-01-19	93.000	93.000	87.500	90.000	75.182	177,530
2023-01-18	93.000	93.931	92.000	93.000	77.688	28,397
2023-01-17	93.500	95.000	92.724	93.000	77.688	42,654
2023-01-16	94.500	95.899	93.225	93.500	78.106	78,090
2023-01-13	94.500	96.000	93.225	94.500	78.941	51,751
2023-01-12	94.500	95.900	93.060	94.500	78.941	459,633
2023-01-11	94.500	96.000	94.500	94.500	78.941	9,722
2023-01-10	95.500	96.000	90.000	94.500	78.941	14,924
2023-01-09	94.000	96.300	94.000	95.500	79.776	98,894
2023-01-06	94.000	95.000	93.000	94.000	78.523	17,851

← NewerPage 16 of 21 · 1,260 trading daysOlder →

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.