Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 86.000 | 88.000 | 85.000 | 86.000 | 81.239 | 189,135 |
| 2025-11-10 | 86.000 | 87.000 | 85.000 | 86.000 | 81.239 | 158,984 |
| 2025-11-07 | 86.000 | 87.000 | 85.000 | 86.000 | 81.239 | 216,928 |
| 2025-11-06 | 86.000 | 87.000 | 85.000 | 85.500 | 80.766 | 158,071 |
| 2025-11-05 | 87.000 | 88.000 | 85.000 | 86.000 | 81.239 | 117,658 |
| 2025-11-04 | 88.000 | 89.000 | 85.000 | 87.000 | 82.183 | 190,593 |
| 2025-11-03 | 88.500 | 89.800 | 87.000 | 88.000 | 83.128 | 487,332 |
| 2025-10-31 | 88.000 | 89.000 | 87.000 | 89.000 | 84.073 | 324,495 |
| 2025-10-30 | 87.500 | 90.800 | 87.000 | 88.000 | 83.128 | 268,208 |
| 2025-10-29 | 86.500 | 90.000 | 86.000 | 88.000 | 83.128 | 391,877 |
| 2025-10-28 | 88.500 | 89.000 | 86.000 | 86.500 | 81.711 | 441,619 |
| 2025-10-27 | 89.500 | 90.000 | 88.000 | 88.500 | 83.600 | 305,975 |
| 2025-10-24 | 86.500 | 90.800 | 85.000 | 90.800 | 85.773 | 392,286 |
| 2025-10-23 | 86.500 | 88.000 | 85.000 | 87.000 | 82.183 | 258,986 |
← NewerPage 5 of 5 · 254 trading days
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.