Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 85.23
-0.28 (-0.32%)
Mar 6, 2026, 11:34 AM GMT
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 87.50 | 88.00 | 85.00 | 85.50 | 85.50 | -2.29% | 96,729 |
| Mar 4, 2026 | 85.50 | 88.00 | 85.00 | 87.50 | 87.50 | 2.34% | 186,956 |
| Mar 3, 2026 | 88.50 | 90.00 | 85.00 | 85.50 | 85.50 | -3.39% | 133,615 |
| Mar 2, 2026 | 88.00 | 90.00 | 90.00 | 88.50 | 88.50 | -1.12% | 180,517 |
| Feb 27, 2026 | 88.00 | 91.00 | 87.00 | 89.50 | 89.50 | 1.70% | 85,534 |
| Feb 26, 2026 | 87.50 | 89.00 | 87.00 | 88.00 | 88.00 | 0.57% | 136,198 |
| Feb 25, 2026 | 89.50 | 90.00 | 87.00 | 87.50 | 87.50 | -2.23% | 91,898 |
| Feb 24, 2026 | 90.50 | 90.00 | 88.36 | 89.50 | 89.50 | -1.10% | 90,826 |
| Feb 23, 2026 | 88.00 | 92.00 | 87.00 | 90.50 | 90.50 | 2.84% | 170,369 |
| Feb 20, 2026 | 87.50 | 89.00 | 87.00 | 88.00 | 88.00 | 0.57% | 118,425 |
| Feb 19, 2026 | 92.00 | 92.60 | 85.75 | 87.50 | 87.50 | -4.89% | 355,801 |
| Feb 18, 2026 | 94.50 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 148,296 |
| Feb 17, 2026 | 95.50 | 96.00 | 93.00 | 93.00 | 93.00 | -2.62% | 55,856 |
| Feb 16, 2026 | 96.50 | 97.00 | 94.08 | 95.50 | 95.50 | -1.04% | 172,379 |
| Feb 13, 2026 | 92.00 | 98.00 | 92.00 | 96.50 | 96.50 | 4.89% | 286,238 |
| Feb 12, 2026 | 91.00 | 93.85 | 90.00 | 92.00 | 92.00 | 1.10% | 168,107 |
| Feb 11, 2026 | 87.00 | 92.00 | 86.00 | 91.00 | 91.00 | 5.20% | 287,045 |
| Feb 10, 2026 | 86.19 | 88.00 | 85.00 | 86.50 | 86.50 | - | 131,614 |
| Feb 9, 2026 | 86.00 | 88.00 | 86.00 | 86.50 | 86.50 | 0.58% | 129,256 |
| Feb 6, 2026 | 85.50 | 87.00 | 85.00 | 86.00 | 86.00 | 0.58% | 94,888 |
| Feb 5, 2026 | 86.50 | 88.00 | 85.00 | 85.50 | 85.50 | -1.16% | 93,109 |
| Feb 4, 2026 | 85.00 | 88.00 | 84.00 | 86.50 | 86.50 | 1.76% | 106,441 |
| Feb 3, 2026 | 84.00 | 86.00 | 83.95 | 85.00 | 85.00 | 1.19% | 193,422 |
| Feb 2, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 2.44% | 157,999 |
| Jan 30, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 188,369 |
| Jan 29, 2026 | 84.00 | 86.00 | 82.45 | 83.00 | 83.00 | -2.35% | 173,942 |
| Jan 28, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 91,787 |
| Jan 27, 2026 | 87.00 | 89.00 | 84.00 | 85.00 | 85.00 | -2.30% | 215,044 |
| Jan 26, 2026 | 88.50 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 92,814 |
| Jan 23, 2026 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | 2.33% | 120,795 |
| Jan 22, 2026 | 84.00 | 90.00 | 83.00 | 86.00 | 86.00 | 2.38% | 217,353 |
| Jan 21, 2026 | 81.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | 144,489 |
| Jan 20, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 74,377 |
| Jan 19, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 36,505 |
| Jan 16, 2026 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 106,285 |
| Jan 15, 2026 | 83.50 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 62,033 |
| Jan 14, 2026 | 83.00 | 88.00 | 82.00 | 83.00 | 83.00 | 0.61% | 130,192 |
| Jan 13, 2026 | 83.50 | 84.00 | 82.00 | 82.50 | 82.50 | -1.20% | 125,648 |
| Jan 12, 2026 | 84.00 | 85.00 | 83.00 | 83.50 | 83.50 | -0.60% | 100,475 |
| Jan 9, 2026 | 84.50 | 86.00 | 83.00 | 84.00 | 84.00 | - | 132,339 |
| Jan 8, 2026 | 84.00 | 85.00 | 82.25 | 84.00 | 84.00 | 1.20% | 67,277 |
| Jan 7, 2026 | 83.50 | 85.00 | 83.00 | 83.00 | 83.00 | -0.60% | 98,269 |
| Jan 6, 2026 | 84.00 | 85.00 | 83.00 | 83.50 | 83.50 | -0.60% | 156,112 |
| Jan 5, 2026 | 86.00 | 84.80 | 84.80 | 84.00 | 84.00 | -2.89% | 244,172 |
| Jan 2, 2026 | 86.00 | 88.00 | 84.00 | 86.50 | 86.50 | 1.76% | 47,885 |
| Dec 31, 2025 | 85.50 | 86.00 | 84.00 | 85.00 | 85.00 | -0.58% | 47,103 |
| Dec 30, 2025 | 86.50 | 86.00 | 85.00 | 85.50 | 85.50 | -1.16% | 74,179 |
| Dec 29, 2025 | 86.50 | 88.00 | 85.36 | 86.50 | 86.50 | - | 72,631 |
| Dec 24, 2025 | 84.00 | 88.00 | 84.00 | 86.50 | 86.50 | 0.58% | 94,236 |
| Dec 23, 2025 | 84.50 | 86.40 | 84.00 | 86.00 | 86.00 | 1.78% | 28,528 |