Michelmersh Brick Holdings (MBH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Michelmersh Brick Holdings

Date Open High Low Close* Volume
12/06/2025 113.00p 116.00p 112.00p 114.00p 154609
11/06/2025 114.50p 115.00p 112.00p 112.00p 205406
10/06/2025 115.00p 116.40p 114.00p 115.00p 185197
09/06/2025 116.50p 119.00p 114.02p 114.75p 212392
06/06/2025 113.00p 118.00p 112.00p 116.00p 569069
05/06/2025 115.00p 116.00p 112.00p 113.00p 146685
04/06/2025 112.00p 116.00p 111.75p 115.00p 272413
03/06/2025 112.00p 113.00p 111.00p 112.00p 72210
02/06/2025 113.00p 114.00p 110.00p 112.00p 68816
30/05/2025 112.50p 113.00p 111.00p 112.00p 149525
29/05/2025 114.00p 115.00p 111.00p 113.50p 174311
28/05/2025 112.00p 115.00p 111.50p 114.00p 223332
27/05/2025 111.00p 113.00p 109.58p 112.00p 227083
23/05/2025 109.00p 112.00p 108.00p 109.00p 353930
22/05/2025 109.00p 110.00p 108.00p 109.00p 59505
21/05/2025 109.00p 110.00p 108.00p 109.00p 110004
20/05/2025 106.00p 110.00p 105.00p 109.00p 298161
19/05/2025 105.00p 107.00p 104.00p 106.00p 142947
16/05/2025 105.00p 106.00p 104.00p 104.00p 102774
15/05/2025 104.00p 106.00p 103.00p 105.00p 140944
14/05/2025 105.00p 105.91p 104.00p 105.00p 32402
13/05/2025 105.00p 105.91p 104.00p 105.00p 7115
12/05/2025 106.00p 106.91p 104.00p 105.00p 164923
09/05/2025 106.00p 106.20p 105.00p 106.00p 37904
08/05/2025 106.50p 108.00p 105.00p 106.00p 84149
07/05/2025 105.50p 108.00p 104.00p 106.50p 202523
06/05/2025 104.00p 107.00p 103.00p 105.00p 198018
02/05/2025 103.50p 106.50p 103.00p 104.00p 167417
01/05/2025 103.00p 105.00p 102.00p 103.50p 90952
30/04/2025 104.00p 105.00p 102.00p 103.00p 278327
29/04/2025 103.50p 105.00p 103.00p 104.00p 20938
28/04/2025 103.50p 105.00p 102.00p 103.50p 61629
25/04/2025 101.50p 105.00p 101.15p 103.50p 81535
24/04/2025 101.50p 103.00p 100.00p 101.50p 61653
23/04/2025 101.50p 103.00p 100.00p 101.50p 78628
22/04/2025 101.50p 103.00p 100.00p 101.00p 202085
17/04/2025 101.00p 103.00p 100.00p 101.50p 98771
16/04/2025 101.00p 103.00p 99.05p 101.00p 35540
15/04/2025 100.00p 103.00p 98.00p 101.00p 105489
14/04/2025 97.50p 101.00p 95.20p 98.00p 194416
11/04/2025 96.50p 98.00p 95.00p 96.50p 56061
10/04/2025 95.50p 99.00p 95.00p 96.50p 158965
09/04/2025 93.50p 95.00p 92.00p 94.50p 87442
08/04/2025 92.50p 96.00p 91.75p 94.40p 157144
07/04/2025 94.00p 95.00p 89.50p 92.50p 235573
04/04/2025 94.00p 96.00p 93.00p 94.00p 220026
03/04/2025 96.50p 97.90p 94.00p 94.00p 179644
02/04/2025 96.50p 97.92p 95.66p 96.50p 36652
01/04/2025 96.50p 98.00p 95.00p 96.50p 79605
31/03/2025 98.00p 100.00p 96.00p 96.50p 160050
28/03/2025 97.50p 100.00p 96.00p 98.00p 265916
27/03/2025 97.50p 99.00p 96.63p 97.50p 65119
26/03/2025 97.50p 99.00p 96.00p 99.00p 144428
25/03/2025 98.00p 100.00p 95.10p 98.00p 491715
24/03/2025 101.00p 102.00p 100.30p 101.50p 37440
21/03/2025 100.60p 102.00p 100.30p 101.00p 20178
20/03/2025 102.00p 103.00p 99.20p 100.60p 343069
19/03/2025 102.00p 103.00p 101.00p 102.00p 34098
18/03/2025 101.50p 103.00p 100.00p 102.00p 202074
17/03/2025 103.50p 104.00p 100.45p 101.50p 251931
14/03/2025 103.50p 104.00p 103.00p 103.50p 24039
13/03/2025 104.00p 105.00p 103.00p 103.50p 20614
12/03/2025 104.50p 106.00p 103.00p 104.00p 13941
11/03/2025 105.00p 106.00p 103.00p 104.50p 48951
10/03/2025 104.50p 107.00p 103.55p 105.00p 88088
07/03/2025 103.50p 106.00p 103.00p 104.50p 41136
06/03/2025 103.50p 103.88p 103.02p 103.50p 184171
05/03/2025 105.00p 106.00p 103.00p 103.50p 398026
04/03/2025 106.00p 107.00p 104.04p 105.00p 115726
03/03/2025 106.50p 108.00p 105.00p 106.00p 61515
28/02/2025 107.25p 108.50p 106.00p 106.00p 70443
27/02/2025 107.25p 108.50p 106.45p 107.25p 76130
26/02/2025 107.25p 108.00p 106.45p 108.00p 54791
25/02/2025 108.00p 109.00p 107.00p 108.00p 82785
24/02/2025 109.00p 110.00p 107.40p 108.00p 177426
21/02/2025 109.50p 110.00p 108.00p 109.00p 7759
20/02/2025 109.50p 110.00p 109.00p 109.50p 134998
19/02/2025 108.50p 110.00p 107.50p 109.25p 280064
18/02/2025 107.25p 110.00p 106.50p 108.50p 66484
17/02/2025 106.50p 108.00p 105.00p 107.25p 47358
14/02/2025 106.00p 107.66p 105.00p 106.50p 64057
13/02/2025 107.00p 108.00p 105.00p 106.00p 94364
12/02/2025 107.00p 108.00p 106.00p 107.00p 128106
11/02/2025 107.00p 107.94p 106.00p 107.00p 142348
10/02/2025 107.50p 108.91p 106.00p 107.00p 118845
07/02/2025 109.00p 110.00p 107.00p 107.50p 66227
06/02/2025 107.00p 110.00p 106.00p 109.00p 126906
05/02/2025 107.00p 109.00p 106.00p 107.00p 86787
04/02/2025 107.00p 109.00p 106.00p 107.00p 96315
03/02/2025 108.50p 110.00p 106.05p 108.50p 222751
31/01/2025 108.50p 111.00p 107.06p 109.00p 272950
30/01/2025 108.00p 110.00p 107.12p 108.50p 118437
29/01/2025 106.00p 111.00p 105.00p 108.00p 207962
28/01/2025 104.00p 106.00p 104.00p 105.50p 267028
27/01/2025 104.00p 105.00p 102.00p 104.00p 71866
24/01/2025 105.00p 105.80p 104.00p 105.00p 45529
23/01/2025 105.00p 106.00p 104.45p 106.00p 32983
22/01/2025 104.50p 106.00p 104.00p 105.00p 44293
21/01/2025 104.50p 105.00p 104.00p 104.50p 77693
20/01/2025 104.50p 105.00p 104.00p 104.50p 152811
17/01/2025 105.00p 107.00p 104.00p 105.00p 63522
16/01/2025 106.00p 107.00p 104.00p 105.00p 110836
15/01/2025 106.00p 107.00p 105.02p 106.00p 86738
14/01/2025 107.25p 108.50p 105.00p 105.00p 140122
13/01/2025 105.00p 108.00p 104.00p 107.25p 178839
10/01/2025 101.50p 109.00p 100.00p 105.00p 349590
09/01/2025 101.00p 102.00p 99.00p 101.00p 77383
08/01/2025 101.00p 102.00p 100.00p 101.00p 21141
07/01/2025 101.00p 102.00p 100.00p 101.00p 33293
06/01/2025 100.50p 102.00p 99.40p 101.00p 104439
03/01/2025 100.50p 102.00p 99.99p 100.50p 31363
02/01/2025 100.00p 101.00p 99.77p 101.00p 84619
31/12/2024 100.00p 101.00p 99.00p 99.50p 46320
30/12/2024 100.50p 102.00p 99.00p 99.00p 135809
27/12/2024 102.25p 104.00p 100.00p 100.50p 104469
24/12/2024 102.50p 104.00p 101.00p 102.50p 89125
23/12/2024 102.50p 102.70p 101.00p 102.50p 12135
20/12/2024 102.50p 104.00p 101.32p 102.50p 56819
19/12/2024 104.00p 105.00p 100.98p 102.50p 1187913
18/12/2024 103.00p 104.80p 102.00p 102.00p 40531
17/12/2024 103.00p 104.00p 102.00p 103.00p 131132
16/12/2024 103.00p 104.00p 102.00p 103.00p 80997
13/12/2024 101.00p 103.20p 101.00p 102.00p 74659
12/12/2024 101.00p 102.00p 100.18p 101.00p 50840
11/12/2024 101.00p 102.00p 100.00p 101.00p 445341
10/12/2024 101.00p 102.00p 100.00p 101.00p 52096
09/12/2024 101.50p 102.00p 100.00p 101.00p 92589
06/12/2024 101.50p 102.00p 100.00p 101.50p 142150
05/12/2024 101.50p 101.97p 101.00p 101.50p 78129
04/12/2024 103.00p 104.00p 101.00p 101.50p 588729
03/12/2024 105.00p 106.90p 102.69p 103.00p 285124
02/12/2024 105.00p 107.00p 103.00p 105.00p 57841
29/11/2024 105.00p 107.00p 103.00p 105.00p 82952
28/11/2024 105.00p 106.91p 104.20p 105.00p 11709
27/11/2024 105.50p 108.00p 105.00p 105.00p 132362
26/11/2024 105.00p 108.00p 104.36p 105.50p 539945
25/11/2024 105.50p 107.00p 104.00p 105.00p 124029
22/11/2024 104.00p 108.00p 103.00p 105.50p 117683
21/11/2024 105.00p 106.00p 104.00p 104.00p 42868
20/11/2024 106.50p 106.50p 104.35p 105.00p 90668
19/11/2024 105.50p 107.39p 105.00p 106.50p 150400
18/11/2024 106.50p 107.00p 105.00p 105.50p 109333
15/11/2024 106.00p 107.00p 105.00p 106.50p 84580
14/11/2024 106.50p 107.00p 105.10p 106.00p 530281
13/11/2024 108.50p 110.00p 106.00p 106.50p 126666
12/11/2024 106.50p 111.65p 106.00p 108.50p 291857
11/11/2024 104.00p 107.00p 103.00p 105.00p 198674
08/11/2024 105.00p 106.00p 101.00p 104.00p 313902
07/11/2024 105.00p 106.00p 104.39p 105.50p 235600
06/11/2024 104.50p 106.00p 104.00p 105.00p 115455
05/11/2024 104.50p 106.00p 103.00p 104.50p 130735
04/11/2024 105.00p 106.00p 103.00p 104.50p 164264
01/11/2024 103.50p 105.90p 103.00p 103.50p 261690
31/10/2024 107.00p 108.00p 103.00p 103.50p 296517
30/10/2024 103.00p 109.05p 102.00p 108.00p 573999
29/10/2024 101.00p 103.89p 100.10p 103.00p 386329
28/10/2024 98.00p 101.00p 97.00p 100.50p 309358
25/10/2024 98.00p 99.00p 97.00p 97.00p 125637
24/10/2024 96.00p 98.00p 95.01p 98.00p 286716
23/10/2024 95.50p 97.00p 95.00p 96.00p 83813
22/10/2024 95.50p 96.00p 95.00p 95.50p 88183
21/10/2024 95.00p 96.00p 94.20p 95.50p 156120
18/10/2024 94.00p 97.00p 93.00p 95.00p 368302
17/10/2024 92.50p 95.00p 92.00p 94.00p 231303
16/10/2024 93.50p 94.00p 92.00p 92.00p 195361
15/10/2024 93.50p 95.00p 92.47p 95.00p 159568
14/10/2024 92.50p 95.80p 92.00p 94.00p 129708
11/10/2024 93.50p 94.00p 92.00p 92.50p 107706
10/10/2024 94.50p 95.00p 93.10p 94.00p 149884
09/10/2024 94.50p 95.40p 94.00p 94.50p 118034
08/10/2024 96.00p 96.00p 94.00p 94.50p 179311
07/10/2024 95.50p 97.00p 94.81p 96.00p 89509
04/10/2024 95.50p 97.00p 94.00p 94.20p 133979
03/10/2024 95.50p 97.00p 94.00p 95.50p 88034
02/10/2024 95.00p 97.00p 94.00p 95.00p 250149
01/10/2024 96.00p 99.00p 94.00p 95.00p 289994
30/09/2024 99.00p 99.00p 95.00p 95.00p 161951
27/09/2024 100.50p 101.00p 98.00p 99.00p 255523
26/09/2024 100.50p 101.00p 100.00p 100.50p 169201
25/09/2024 100.50p 101.00p 100.00p 101.00p 51149
24/09/2024 102.00p 103.00p 99.00p 101.00p 285581
23/09/2024 100.50p 103.00p 100.00p 102.00p 144316
20/09/2024 101.00p 102.00p 99.00p 100.50p 70529
19/09/2024 102.50p 103.00p 101.00p 101.00p 52206
18/09/2024 102.50p 104.00p 102.00p 102.50p 59105
17/09/2024 102.00p 104.00p 102.00p 102.00p 256409
16/09/2024 100.50p 103.00p 99.00p 103.00p 269751
13/09/2024 99.00p 103.00p 99.00p 100.50p 319917
12/09/2024 97.00p 100.00p 96.45p 100.00p 190436
11/09/2024 97.00p 98.00p 96.00p 97.00p 280795
10/09/2024 97.00p 98.00p 96.00p 97.00p 76290
09/09/2024 97.50p 99.00p 96.00p 97.00p 462189
06/09/2024 97.50p 99.00p 96.00p 97.50p 74448
05/09/2024 97.50p 99.00p 96.00p 97.50p 184128
04/09/2024 98.50p 99.00p 96.60p 97.50p 137803
03/09/2024 99.00p 101.00p 95.00p 98.50p 991407
02/09/2024 105.00p 106.00p 104.00p 104.00p 85488
30/08/2024 105.00p 106.00p 104.00p 105.00p 106118
29/08/2024 105.00p 106.00p 104.00p 105.00p 175600
28/08/2024 104.50p 107.00p 104.00p 105.00p 58310

*Close Price adjusted for both dividends and splits