Michelmersh Brick Holdings PLC MBH
LSE · United Kingdom · Non-Energy Minerals
GBp 76.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 76.00 | 0.00% | GBp 76.20 | GBp 77.00 | GBp 75.00 | 62.20K |
| 2026-09-30 | GBp 76.00 | 0.00% | GBp 76.00 | GBp 77.00 | GBp 75.00 | 233.30K |
| 2026-09-29 | GBp 76.00 | -1.30% | GBp 77.00 | GBp 78.00 | GBp 75.00 | 288.59K |
| 2026-09-28 | GBp 77.00 | +4.05% | GBp 74.00 | GBp 79.00 | GBp 73.00 | 458.02K |
| 2026-09-25 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 74.25 | GBp 73.00 | 15.95K |
| 2026-09-24 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 75.00 | GBp 73.00 | 128.24K |
| 2026-09-23 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 75.00 | GBp 73.00 | 43.85K |
| 2026-09-22 | GBp 74.00 | -0.67% | GBp 74.50 | GBp 76.00 | GBp 73.00 | 17.24K |
| 2026-09-21 | GBp 74.50 | -1.32% | GBp 75.50 | GBp 76.00 | GBp 74.00 | 87.01K |
| 2026-09-18 | GBp 75.50 | +2.03% | GBp 74.00 | GBp 76.00 | GBp 74.50 | 153.57K |
| 2026-09-17 | GBp 74.00 | +0.68% | GBp 73.50 | GBp 74.50 | GBp 73.00 | 230.62K |
| 2026-09-16 | GBp 73.50 | 0.00% | GBp 73.50 | GBp 74.00 | GBp 73.00 | 100.60K |
| 2026-09-15 | GBp 73.50 | 0.00% | GBp 73.50 | GBp 74.00 | GBp 73.00 | 149.40K |
| 2026-09-14 | GBp 73.50 | 0.00% | GBp 73.50 | GBp 74.00 | GBp 73.00 | 44.58K |
| 2026-09-11 | GBp 73.50 | +0.68% | GBp 73.50 | GBp 74.00 | GBp 73.00 | 107.00K |
| 2026-09-10 | GBp 73.00 | -2.01% | GBp 74.50 | GBp 75.00 | GBp 73.00 | 144.62K |
| 2026-09-09 | GBp 74.50 | 0.00% | GBp 74.50 | GBp 75.00 | GBp 74.00 | 66.16K |
| 2026-09-08 | GBp 74.50 | 0.00% | GBp 74.50 | GBp 75.00 | GBp 74.00 | 69.82K |
| 2026-09-07 | GBp 74.50 | 0.00% | GBp 74.50 | GBp 75.00 | GBp 74.00 | 70.18K |
| 2026-09-04 | GBp 74.50 | -0.67% | GBp 74.50 | GBp 75.00 | GBp 74.00 | 187.58K |
| 2026-09-03 | GBp 75.00 | +0.67% | GBp 74.50 | GBp 75.00 | GBp 74.00 | 91.00K |
| 2026-09-02 | GBp 74.50 | 0.00% | GBp 74.50 | GBp 75.00 | GBp 74.00 | 219.87K |
| 2026-09-01 | GBp 74.50 | 0.00% | GBp 74.50 | GBp 75.00 | GBp 74.00 | 328.39K |
| 2026-08-28 | GBp 74.50 | -0.67% | GBp 74.50 | GBp 75.00 | GBp 74.00 | 207.31K |
| 2026-08-27 | GBp 75.00 | 0.00% | GBp 75.50 | GBp 76.00 | GBp 74.00 | 99.04K |
| 2026-08-26 | GBp 75.00 | -1.32% | GBp 76.50 | GBp 78.00 | GBp 75.00 | 142.63K |
| 2026-08-25 | GBp 76.00 | -1.30% | GBp 76.50 | GBp 78.00 | GBp 75.00 | 217.86K |
| 2026-08-24 | GBp 77.00 | +1.32% | GBp 77.00 | GBp 79.00 | GBp 75.00 | 57.45K |
| 2026-08-21 | GBp 76.00 | -1.30% | GBp 77.00 | GBp 78.00 | GBp 76.00 | 1.36M |
| 2026-08-20 | GBp 77.00 | 0.00% | GBp 77.00 | GBp 79.00 | GBp 75.00 | 19.05K |
| 2026-08-19 | GBp 77.00 | 0.00% | GBp 77.00 | GBp 79.00 | GBp 76.75 | 45.41K |
| 2026-08-18 | GBp 77.00 | +4.05% | GBp 77.00 | GBp 78.39 | GBp 75.00 | 262.66K |
| 2026-08-17 | GBp 74.00 | -5.13% | GBp 78.00 | GBp 79.00 | GBp 74.00 | 499.13K |
| 2026-08-14 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 79.00 | GBp 77.00 | 109.63K |
| 2026-08-13 | GBp 78.00 | +2.63% | GBp 76.00 | GBp 79.00 | GBp 75.07 | 219.98K |
| 2026-08-12 | GBp 76.00 | +2.01% | GBp 74.50 | GBp 77.00 | GBp 74.00 | 82.63K |
| 2026-08-11 | GBp 74.50 | 0.00% | GBp 74.50 | GBp 75.00 | GBp 74.00 | 174.93K |
| 2026-08-10 | GBp 74.50 | -2.61% | GBp 77.00 | GBp 78.00 | GBp 74.00 | 253.51K |
| 2026-08-07 | GBp 76.50 | +2.00% | GBp 76.50 | GBp 78.00 | GBp 75.00 | 90.65K |
| 2026-08-06 | GBp 75.00 | -4.46% | GBp 78.50 | GBp 80.00 | GBp 75.00 | 146.74K |
| 2026-08-05 | GBp 78.50 | -0.63% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 33.84K |
| 2026-08-04 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 81.00 | GBp 77.00 | 90.66K |
| 2026-08-03 | GBp 79.00 | +2.60% | GBp 78.50 | GBp 81.00 | GBp 77.00 | 165.72K |
| 2026-07-31 | GBp 77.00 | -1.91% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 99.88K |
| 2026-07-30 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 38.60K |
| 2026-07-29 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 7.98K |
| 2026-07-28 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 72.10K |
| 2026-07-27 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 138.90K |
| 2026-07-24 | GBp 78.50 | -0.63% | GBp 79.00 | GBp 79.00 | GBp 77.75 | 96.01K |
| 2026-07-23 | GBp 79.00 | -0.63% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 98.31K |
| 2026-07-22 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 80.00 | GBp 79.00 | 67.83K |
| 2026-07-21 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 80.00 | GBp 79.15 | 52.48K |
| 2026-07-20 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 80.00 | GBp 79.00 | 46.61K |
| 2026-07-17 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 80.00 | GBp 79.00 | 71.27K |
| 2026-07-16 | GBp 79.50 | -1.85% | GBp 81.00 | GBp 82.00 | GBp 79.00 | 39.74K |
| 2026-07-15 | GBp 81.00 | -1.22% | GBp 82.00 | GBp 83.00 | GBp 81.00 | 65.02K |
| 2026-07-14 | GBp 82.00 | 0.00% | GBp 82.00 | GBp 83.00 | GBp 81.00 | 82.20K |
| 2026-07-13 | GBp 82.00 | 0.00% | GBp 82.00 | GBp 83.00 | GBp 81.00 | 77.84K |
| 2026-07-10 | GBp 82.00 | +3.80% | GBp 79.00 | GBp 82.00 | GBp 78.00 | 117.22K |
| 2026-07-09 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 40.11K |
| 2026-07-08 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 44.41K |
| 2026-07-07 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 304.45K |
| 2026-07-06 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 155.68K |
| 2026-07-03 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 18.56K |
| 2026-07-02 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 38.30K |
| 2026-07-01 | GBp 79.00 | -1.25% | GBp 79.50 | GBp 80.00 | GBp 78.00 | 301.66K |
| 2026-06-30 | GBp 80.00 | +1.91% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 39.14K |
| 2026-06-29 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 79.00 | GBp 78.00 | 109.64K |
| 2026-06-26 | GBp 78.50 | +0.64% | GBp 78.00 | GBp 79.00 | GBp 77.00 | 192.57K |
| 2026-06-25 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 79.00 | GBp 77.00 | 135.64K |
| 2026-06-24 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 79.00 | GBp 77.00 | 13.81K |
| 2026-06-23 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 79.00 | GBp 77.00 | 13.18K |
| 2026-06-22 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 79.00 | GBp 77.00 | 37.31K |
| 2026-06-19 | GBp 78.00 | 0.00% | GBp 78.50 | GBp 79.00 | GBp 77.00 | 39.23K |
| 2026-06-18 | GBp 78.00 | -0.64% | GBp 78.50 | GBp 79.00 | GBp 77.32 | 43.26K |
| 2026-06-17 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 211.81K |
| 2026-06-16 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 126.70K |
| 2026-06-15 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 250.68K |
| 2026-06-12 | GBp 78.50 | +1.95% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 94.91K |
| 2026-06-11 | GBp 77.00 | -1.91% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 196.71K |
| 2026-06-10 | GBp 78.50 | +0.64% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 39.28K |
| 2026-06-09 | GBp 78.00 | -0.64% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 242.23K |
| 2026-06-08 | GBp 78.50 | +0.64% | GBp 78.00 | GBp 80.00 | GBp 76.00 | 32.69K |
| 2026-06-05 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 80.00 | GBp 76.00 | 206.60K |
| 2026-06-04 | GBp 78.00 | -2.50% | GBp 79.00 | GBp 80.00 | GBp 76.00 | 208.58K |
| 2026-06-03 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 81.00 | GBp 79.00 | 99.95K |
| 2026-06-02 | GBp 80.00 | +1.27% | GBp 79.00 | GBp 81.88 | GBp 78.00 | 169.60K |
| 2026-06-01 | GBp 79.00 | +1.28% | GBp 78.00 | GBp 80.00 | GBp 77.00 | 288.58K |
| 2026-05-29 | GBp 78.00 | +1.30% | GBp 78.00 | GBp 79.00 | GBp 77.00 | 179.43K |
| 2026-05-28 | GBp 77.00 | -0.65% | GBp 77.50 | GBp 79.00 | GBp 76.00 | 103.18K |