Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 89.00
+1.00 (1.14%)
Oct 31, 2025, 4:36 PM GMT+1
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 349,495 |
| Oct 30, 2025 | 87.50 | 90.80 | 87.00 | 88.00 | 88.00 | - | 268,209 |
| Oct 29, 2025 | 86.50 | 90.00 | 86.00 | 88.00 | 88.00 | 1.73% | 391,877 |
| Oct 28, 2025 | 88.50 | 89.00 | 86.00 | 86.50 | 86.50 | -2.26% | 441,619 |
| Oct 27, 2025 | 89.50 | 90.00 | 88.00 | 88.50 | 88.50 | -2.53% | 330,974 |
| Oct 24, 2025 | 86.50 | 90.80 | 85.00 | 90.80 | 90.80 | 4.37% | 392,286 |
| Oct 23, 2025 | 86.50 | 88.00 | 85.00 | 87.00 | 87.00 | 3.33% | 258,985 |
| Oct 22, 2025 | 84.50 | 87.00 | 84.00 | 84.20 | 84.20 | 0.24% | 474,546 |
| Oct 21, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 460,988 |
| Oct 20, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 198,565 |
| Oct 17, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 161,089 |
| Oct 16, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 197,768 |
| Oct 15, 2025 | 89.38 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 111,060 |
| Oct 14, 2025 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | -4.35% | 302,446 |
| Oct 13, 2025 | 91.50 | 93.80 | 89.60 | 92.00 | 92.00 | - | 179,643 |
| Oct 10, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.65% | 250,063 |
| Oct 9, 2025 | 96.00 | 97.00 | 94.00 | 94.50 | 94.50 | -1.56% | 173,647 |
| Oct 8, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 154,240 |
| Oct 7, 2025 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 137,403 |
| Oct 6, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 0.53% | 163,739 |
| Oct 3, 2025 | 94.50 | 95.00 | 94.00 | 94.50 | 94.50 | - | 119,961 |
| Oct 2, 2025 | 96.00 | 97.00 | 94.00 | 94.50 | 94.50 | -1.56% | 213,540 |
| Oct 1, 2025 | 95.50 | 97.00 | 95.00 | 96.00 | 96.00 | 0.52% | 20,043 |
| Sep 30, 2025 | 96.00 | 97.00 | 95.00 | 95.50 | 95.50 | -0.52% | 170,793 |
| Sep 29, 2025 | 96.00 | 97.00 | 95.25 | 96.00 | 96.00 | - | 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 |