Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 102.00
-2.50 (-2.39%)
Aug 29, 2025, 4:35 PM GMT+1
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 104.70 | 105.00 | 100.00 | 102.00 | 102.00 | -2.39% | 393,792 |
| Aug 28, 2025 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 20,898 |
| Aug 27, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 73,606 |
| Aug 26, 2025 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.48% | 89,839 |
| Aug 22, 2025 | 103.62 | 105.00 | 103.50 | 105.00 | 105.00 | 0.48% | 77,085 |
| Aug 21, 2025 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 0.48% | 106,692 |
| Aug 20, 2025 | 102.35 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 234,336 |
| Aug 19, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.49% | 130,298 |
| Aug 18, 2025 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | -0.49% | 146,684 |
| Aug 15, 2025 | 103.10 | 105.00 | 103.00 | 103.00 | 103.00 | -0.48% | 99,401 |
| Aug 14, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -0.48% | 243,418 |
| Aug 13, 2025 | 103.20 | 104.92 | 103.00 | 104.00 | 104.00 | 0.48% | 221,199 |
| Aug 12, 2025 | 105.70 | 106.00 | 103.00 | 103.50 | 103.50 | -1.43% | 160,768 |
| Aug 11, 2025 | 106.24 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 89,809 |
| Aug 8, 2025 | 106.00 | 108.75 | 105.00 | 106.00 | 106.00 | -0.47% | 141,439 |
| Aug 7, 2025 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 0.24% | 124,168 |
| Aug 6, 2025 | 107.02 | 108.00 | 105.18 | 106.25 | 106.25 | -1.16% | 80,424 |
| Aug 5, 2025 | 110.00 | 110.00 | 107.00 | 107.50 | 107.50 | -2.27% | 95,476 |
| Aug 4, 2025 | 111.50 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 119,303 |
| Aug 1, 2025 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 54,217 |
| Jul 31, 2025 | 112.70 | 113.00 | 111.00 | 112.00 | 112.00 | - | 34,153 |
| Jul 30, 2025 | 111.72 | 113.00 | 111.00 | 112.00 | 112.00 | - | 84,896 |
| Jul 29, 2025 | 111.45 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 208,796 |
| Jul 28, 2025 | 110.10 | 112.00 | 110.00 | 111.00 | 111.00 | - | 74,593 |
| Jul 25, 2025 | 110.18 | 112.00 | 109.00 | 111.00 | 111.00 | 0.45% | 114,608 |
| Jul 24, 2025 | 110.63 | 111.00 | 110.00 | 110.50 | 110.50 | - | 50,063 |
| Jul 23, 2025 | 110.16 | 111.40 | 110.00 | 110.50 | 110.50 | -0.45% | 105,470 |
| Jul 22, 2025 | 112.01 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 116,996 |
| Jul 21, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.31% | 131,532 |
| Jul 18, 2025 | 114.30 | 115.00 | 113.32 | 114.50 | 114.50 | -0.43% | 729,656 |
| Jul 17, 2025 | 114.82 | 115.00 | 113.65 | 115.00 | 115.00 | 0.88% | 177,598 |
| Jul 16, 2025 | 113.00 | 114.90 | 112.00 | 114.00 | 114.00 | 0.88% | 196,609 |
| Jul 15, 2025 | 112.68 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 215,199 |
| Jul 14, 2025 | 109.90 | 112.68 | 109.00 | 112.00 | 112.00 | 2.28% | 254,916 |
| Jul 11, 2025 | 108.00 | 110.00 | 107.50 | 109.50 | 109.50 | 1.86% | 122,563 |
| Jul 10, 2025 | 107.00 | 108.00 | 105.00 | 107.50 | 107.50 | 1.42% | 101,274 |
| Jul 9, 2025 | 105.26 | 107.00 | 105.00 | 106.00 | 106.00 | - | 84,474 |
| Jul 8, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 50,758 |
| Jul 7, 2025 | 106.85 | 107.00 | 105.00 | 106.00 | 106.00 | -0.47% | 69,322 |
| Jul 4, 2025 | 106.20 | 108.00 | 106.00 | 106.50 | 106.50 | -0.47% | 68,395 |
| Jul 3, 2025 | 109.51 | 112.00 | 106.00 | 107.00 | 107.00 | -3.17% | 168,962 |
| Jul 2, 2025 | 112.00 | 112.00 | 109.48 | 110.50 | 110.50 | - | 19,139 |
| Jul 1, 2025 | 110.90 | 112.00 | 109.00 | 110.50 | 110.50 | 0.45% | 39,935 |
| Jun 30, 2025 | 109.85 | 112.00 | 109.00 | 110.00 | 110.00 | 0.46% | 248,483 |
| Jun 27, 2025 | 110.20 | 111.86 | 109.00 | 109.50 | 109.50 | 0.46% | 30,971 |
| Jun 26, 2025 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 231,474 |
| Jun 25, 2025 | 112.65 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 180,729 |
| Jun 24, 2025 | 113.45 | 115.00 | 111.50 | 113.00 | 113.00 | -0.88% | 166,697 |
| Jun 23, 2025 | 114.58 | 116.00 | 113.00 | 114.00 | 114.00 | -1.08% | 121,054 |
| Jun 20, 2025 | 114.58 | 116.50 | 114.00 | 115.25 | 115.25 | - | 42,865 |