Michelmersh Brick Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 72.500 | 73.000 | 72.000 | 72.500 | 72.500 | 68,047 |
| 2026-10-22 | 73.000 | 74.000 | 72.000 | 72.000 | 72.000 | 107,746 |
| 2026-10-21 | 73.500 | 74.000 | 72.000 | 73.000 | 73.000 | 134,040 |
| 2026-10-20 | 74.000 | 74.982 | 73.000 | 73.000 | 73.000 | 56,324 |
| 2026-10-19 | 74.500 | 74.666 | 73.150 | 74.000 | 74.000 | 114,014 |
| 2026-10-16 | 75.500 | 76.000 | 74.500 | 74.500 | 74.500 | 101,635 |
| 2026-10-15 | 75.500 | 76.000 | 75.000 | 75.000 | 75.000 | 828,130 |
| 2026-10-14 | 76.000 | 77.000 | 75.000 | 75.500 | 75.500 | 114,264 |
| 2026-10-13 | 75.500 | 77.000 | 74.000 | 76.000 | 76.000 | 67,961 |
| 2026-10-12 | 74.000 | 77.000 | 73.000 | 75.500 | 75.500 | 142,690 |
| 2026-10-09 | 73.500 | 75.000 | 73.110 | 74.000 | 74.000 | 115,730 |
| 2026-10-08 | 73.000 | 74.000 | 72.000 | 73.500 | 73.500 | 67,398 |
| 2026-10-07 | 74.000 | 75.000 | 72.000 | 73.000 | 73.000 | 124,379 |
| 2026-10-06 | 74.500 | 75.000 | 73.500 | 74.000 | 74.000 | 66,367 |
| 2026-10-05 | 76.000 | 77.000 | 74.000 | 74.500 | 74.500 | 222,753 |
| 2026-10-02 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 42,205 |
| 2026-10-01 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 62,202 |
| 2026-09-30 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 233,300 |
| 2026-09-29 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 288,590 |
| 2026-09-28 | 74.000 | 79.000 | 73.000 | 77.000 | 77.000 | 458,023 |
| 2026-09-25 | 74.000 | 74.250 | 73.000 | 74.000 | 74.000 | 15,954 |
| 2026-09-24 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 128,237 |
| 2026-09-23 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 43,851 |
Page 1 of 1 · 23 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.