Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 95.25
-0.75 (-0.78%)
Sep 30, 2025, 3:43 PM GMT+1
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 97.00 | 97.00 | 95.25 | 96.00 | 96.35 | - | 222,201 |
| Sep 26, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 62,558 |
| Sep 25, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 73,378 |
| Sep 24, 2025 | 97.00 | 98.00 | 95.48 | 96.00 | 96.00 | -1.03% | 90,441 |
| Sep 23, 2025 | 98.00 | 99.00 | 96.50 | 97.00 | 97.00 | -1.02% | 193,888 |
| Sep 22, 2025 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 0.51% | 279,546 |
| Sep 19, 2025 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | - | 273,308 |
| Sep 18, 2025 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | - | 33,658 |
| Sep 17, 2025 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | - | 172,369 |
| Sep 16, 2025 | 99.00 | 100.00 | 97.00 | 97.50 | 97.50 | -1.52% | 167,533 |
| Sep 15, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 223,658 |
| Sep 12, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 182,480 |
| Sep 11, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 278,786 |
| Sep 10, 2025 | 98.00 | 99.00 | 95.00 | 98.00 | 98.00 | -2.97% | 751,813 |
| Sep 9, 2025 | 96.00 | 101.00 | 94.00 | 101.00 | 101.00 | 5.21% | 371,781 |
| Sep 8, 2025 | 94.50 | 98.00 | 93.00 | 96.00 | 96.00 | 1.59% | 255,345 |
| Sep 5, 2025 | 92.50 | 96.00 | 92.00 | 94.50 | 94.50 | 2.16% | 1,608,049 |
| Sep 4, 2025 | 92.00 | 93.00 | 91.00 | 92.50 | 92.50 | 0.54% | 469,884 |
| Sep 3, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 1,892,459 |
| Sep 2, 2025 | 91.00 | 93.00 | 87.13 | 92.00 | 92.00 | -5.74% | 1,828,514 |
| Sep 1, 2025 | 101.00 | 101.60 | 97.03 | 97.60 | 97.60 | -4.31% | 302,638 |
| 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 |