Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 79.22
+0.72 (0.92%)
Jul 27, 2026, 4:25 PM GMT
AIM:MBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 138,904 |
| Jul 24, 2026 | 79.00 | 79.00 | 77.75 | 78.50 | 78.50 | -0.63% | 96,005 |
| Jul 23, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -0.63% | 98,312 |
| Jul 22, 2026 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 67,826 |
| Jul 21, 2026 | 80.00 | 80.00 | 79.15 | 79.50 | 79.50 | - | 52,476 |
| Jul 20, 2026 | 79.95 | 80.00 | 79.00 | 79.50 | 79.50 | - | 46,609 |
| Jul 17, 2026 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 71,272 |
| Jul 16, 2026 | 81.00 | 82.00 | 79.00 | 79.50 | 79.50 | -1.85% | 39,736 |
| Jul 15, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 65,016 |
| Jul 14, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 82,199 |
| Jul 13, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 77,841 |
| Jul 10, 2026 | 79.00 | 82.00 | 78.00 | 82.00 | 82.00 | 3.80% | 117,216 |
| Jul 9, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 40,108 |
| Jul 8, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 44,410 |
| Jul 7, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 304,453 |
| Jul 6, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 155,679 |
| Jul 3, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 18,556 |
| Jul 2, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 38,298 |
| Jul 1, 2026 | 79.50 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 301,660 |
| Jun 30, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | 39,136 |
| Jun 29, 2026 | 78.50 | 79.00 | 78.00 | 78.50 | 78.50 | - | 109,641 |
| Jun 26, 2026 | 77.00 | 79.00 | 77.00 | 78.50 | 78.50 | 0.64% | 154,567 |
| Jun 25, 2026 | 79.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 135,643 |
| Jun 24, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 13,809 |
| Jun 23, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 13,182 |
| Jun 22, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 37,313 |
| Jun 19, 2026 | 78.50 | 79.00 | 77.00 | 78.00 | 78.00 | - | 39,234 |
| Jun 18, 2026 | 78.50 | 79.00 | 77.32 | 78.00 | 78.00 | -0.64% | 43,262 |
| Jun 17, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 211,805 |
| Jun 16, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 126,697 |
| Jun 15, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 250,676 |
| Jun 12, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 1.95% | 94,909 |
| Jun 11, 2026 | 78.50 | 80.00 | 77.00 | 77.00 | 77.00 | -1.91% | 196,710 |
| Jun 10, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 0.64% | 39,278 |
| Jun 9, 2026 | 78.50 | 80.00 | 77.00 | 78.00 | 78.00 | -0.64% | 242,232 |
| Jun 8, 2026 | 78.00 | 80.00 | 76.00 | 78.50 | 78.50 | 0.64% | 32,688 |
| Jun 5, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 206,600 |
| Jun 4, 2026 | 79.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1.30% | 208,577 |
| Jun 3, 2026 | 80.99 | 81.00 | 79.00 | 80.00 | 77.00 | - | 99,947 |
| Jun 2, 2026 | 79.00 | 81.88 | 78.00 | 80.00 | 77.00 | 1.27% | 169,599 |
| Jun 1, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 76.04 | 1.28% | 288,576 |
| May 29, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 75.08 | 1.30% | 179,429 |
| May 28, 2026 | 77.50 | 79.00 | 76.00 | 77.00 | 74.11 | -0.65% | 103,177 |
| May 27, 2026 | 76.00 | 79.00 | 76.00 | 77.50 | 74.59 | 1.97% | 127,253 |
| May 26, 2026 | 73.50 | 77.00 | 73.00 | 76.00 | 73.15 | 3.40% | 299,987 |
| May 22, 2026 | 74.50 | 75.00 | 72.22 | 73.50 | 70.74 | -1.34% | 104,662 |
| May 21, 2026 | 73.50 | 75.00 | 73.00 | 74.50 | 71.71 | 1.36% | 158,882 |
| May 20, 2026 | 72.00 | 74.50 | 71.00 | 73.50 | 70.74 | 2.08% | 127,766 |
| May 19, 2026 | 71.00 | 73.00 | 70.26 | 72.00 | 69.30 | 1.41% | 129,279 |
| May 18, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 68.34 | - | 134,083 |