Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 86.00
0.00 (0.00%)
At close: Dec 5, 2025
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.50 | 87.00 | 85.00 | 86.00 | 86.00 | - | 76,536 |
| Dec 4, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 266,453 |
| Dec 3, 2025 | 85.50 | 87.00 | 84.00 | 86.00 | 86.00 | 0.58% | 114,149 |
| Dec 2, 2025 | 82.00 | 87.00 | 80.00 | 85.50 | 85.50 | -0.58% | 286,863 |
| Dec 1, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.58% | 57,188 |
| Nov 28, 2025 | 86.00 | 87.00 | 85.00 | 85.50 | 85.50 | -0.58% | 168,222 |
| Nov 27, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | -0.23% | 101,457 |
| Nov 26, 2025 | 85.00 | 87.00 | 84.00 | 86.20 | 84.60 | 7.75% | 137,493 |
| Nov 25, 2025 | 84.50 | 86.00 | 80.00 | 80.00 | 78.52 | -5.33% | 118,249 |
| Nov 24, 2025 | 85.50 | 86.00 | 84.13 | 84.50 | 82.93 | -1.17% | 161,588 |
| Nov 21, 2025 | 85.00 | 86.00 | 85.00 | 85.50 | 83.91 | - | 17,428 |
| Nov 20, 2025 | 85.50 | 86.00 | 85.00 | 85.50 | 83.91 | - | 100,779 |
| Nov 19, 2025 | 85.50 | 86.00 | 85.00 | 85.50 | 83.91 | - | 98,226 |
| Nov 18, 2025 | 85.50 | 86.00 | 85.00 | 85.50 | 83.91 | - | 88,942 |
| Nov 17, 2025 | 85.00 | 86.00 | 85.00 | 85.50 | 83.91 | 0.59% | 126,741 |
| Nov 14, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 83.42 | -0.23% | 57,876 |
| Nov 13, 2025 | 86.00 | 87.00 | 85.00 | 85.20 | 83.62 | -0.93% | 113,446 |
| Nov 12, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 84.40 | - | 99,124 |
| Nov 11, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 84.40 | - | 189,135 |
| Nov 10, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 84.40 | - | 158,984 |
| Nov 7, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 84.40 | 0.58% | 216,928 |
| Nov 6, 2025 | 86.00 | 87.00 | 85.00 | 85.50 | 83.91 | -0.58% | 158,071 |
| Nov 5, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 84.40 | -1.15% | 117,658 |
| Nov 4, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 85.39 | -1.14% | 190,593 |
| Nov 3, 2025 | 88.50 | 89.80 | 87.00 | 88.00 | 86.37 | -1.12% | 487,332 |
| Oct 31, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 87.35 | 1.14% | 324,495 |
| Oct 30, 2025 | 87.50 | 90.80 | 87.00 | 88.00 | 86.37 | - | 268,208 |
| Oct 29, 2025 | 86.50 | 90.00 | 86.00 | 88.00 | 86.37 | 1.73% | 391,877 |
| Oct 28, 2025 | 88.50 | 89.00 | 86.00 | 86.50 | 84.89 | -2.26% | 441,619 |
| Oct 27, 2025 | 89.50 | 90.00 | 88.00 | 88.50 | 86.86 | -2.53% | 305,975 |
| Oct 24, 2025 | 86.50 | 90.80 | 85.00 | 90.80 | 89.11 | 4.37% | 392,286 |
| Oct 23, 2025 | 86.50 | 88.00 | 85.00 | 87.00 | 85.39 | 3.33% | 258,986 |
| Oct 22, 2025 | 84.50 | 87.00 | 84.00 | 84.20 | 82.64 | 0.24% | 474,546 |
| Oct 21, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 82.44 | -1.18% | 460,988 |
| Oct 20, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 83.42 | -1.16% | 198,566 |
| Oct 17, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 84.40 | -1.15% | 161,089 |
| Oct 16, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 85.39 | -2.25% | 197,768 |
| Oct 15, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 87.35 | 1.14% | 111,061 |
| Oct 14, 2025 | 90.30 | 92.00 | 88.00 | 88.00 | 86.37 | -4.35% | 302,446 |
| Oct 13, 2025 | 91.50 | 93.80 | 89.60 | 92.00 | 90.29 | - | 179,643 |
| Oct 10, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 90.29 | -2.65% | 250,063 |
| Oct 9, 2025 | 96.00 | 97.00 | 94.00 | 94.50 | 92.75 | -1.56% | 153,647 |
| Oct 8, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 94.22 | - | 154,241 |
| Oct 7, 2025 | 95.00 | 97.00 | 94.00 | 96.00 | 94.22 | 1.05% | 137,402 |
| Oct 6, 2025 | 94.50 | 96.00 | 94.00 | 95.00 | 93.24 | 0.53% | 163,739 |
| Oct 3, 2025 | 94.50 | 95.00 | 94.00 | 94.50 | 92.75 | - | 109,960 |
| Oct 2, 2025 | 96.00 | 97.00 | 94.00 | 94.50 | 92.75 | -1.56% | 213,540 |
| Oct 1, 2025 | 95.50 | 97.00 | 95.00 | 96.00 | 94.22 | 0.52% | 19,232 |
| Sep 30, 2025 | 96.00 | 97.00 | 95.00 | 95.50 | 93.73 | -0.52% | 170,793 |
| Sep 29, 2025 | 96.00 | 97.00 | 95.25 | 96.00 | 94.22 | - | 222,201 |