Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 74.33
-0.17 (-0.23%)
Oct 6, 2026, 8:44 AM GMT
AIM:MBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 75.00 | 75.00 | 74.33 | 74.33 | 74.33 | -0.23% | 2,826 |
| Oct 5, 2026 | 76.00 | 77.00 | 74.00 | 74.50 | 74.50 | -1.97% | 222,753 |
| Oct 2, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 42,204 |
| Oct 1, 2026 | 76.20 | 77.00 | 75.00 | 76.00 | 76.00 | - | 62,201 |
| Sep 30, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 233,300 |
| Sep 29, 2026 | 77.98 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 246,089 |
| Sep 28, 2026 | 73.00 | 74.60 | 74.60 | 77.00 | 77.00 | 4.05% | 437,521 |
| Sep 25, 2026 | 74.00 | 74.25 | 73.00 | 74.00 | 74.00 | - | 15,954 |
| Sep 24, 2026 | 74.73 | 75.00 | 73.00 | 74.00 | 74.00 | - | 128,236 |
| Sep 23, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 43,851 |
| Sep 22, 2026 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | -0.67% | 17,242 |
| Sep 21, 2026 | 75.50 | 76.00 | 74.00 | 74.50 | 74.50 | -1.32% | 87,008 |
| Sep 18, 2026 | 74.00 | 76.00 | 74.50 | 75.50 | 75.50 | 2.03% | 153,574 |
| Sep 17, 2026 | 73.70 | 74.50 | 73.00 | 74.00 | 74.00 | 0.68% | 230,622 |
| Sep 16, 2026 | 73.73 | 74.00 | 73.00 | 73.50 | 73.50 | - | 100,604 |
| Sep 15, 2026 | 74.00 | 74.00 | 73.00 | 73.50 | 73.50 | - | 149,401 |
| Sep 14, 2026 | 73.11 | 74.00 | 73.00 | 73.50 | 73.50 | - | 44,585 |
| Sep 11, 2026 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | 0.68% | 107,004 |
| Sep 10, 2026 | 74.50 | 75.00 | 73.00 | 73.00 | 73.00 | -2.01% | 144,619 |
| Sep 9, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - | 66,160 |
| Sep 8, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - | 69,818 |
| Sep 7, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - | 70,176 |
| Sep 4, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | 187,583 |
| Sep 3, 2026 | 74.50 | 75.00 | 74.00 | 75.00 | 75.00 | 0.67% | 91,002 |
| Sep 2, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - | 219,870 |
| Sep 1, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - | 328,390 |
| Aug 28, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | 207,310 |
| Aug 27, 2026 | 75.50 | 76.00 | 74.00 | 75.00 | 75.00 | - | 99,035 |
| Aug 26, 2026 | 76.50 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 142,627 |
| Aug 25, 2026 | 76.50 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 217,864 |
| Aug 24, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 57,452 |
| Aug 21, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,358,846 |
| Aug 20, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 19,048 |
| Aug 19, 2026 | 77.00 | 79.00 | 76.75 | 77.00 | 77.00 | - | 45,410 |
| Aug 18, 2026 | 77.00 | 78.39 | 75.00 | 77.00 | 77.00 | 4.05% | 262,661 |
| Aug 17, 2026 | 78.00 | 79.00 | 74.00 | 74.00 | 74.00 | -5.13% | 499,127 |
| Aug 14, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 109,625 |
| Aug 13, 2026 | 76.00 | 79.00 | 75.08 | 78.00 | 78.00 | 2.63% | 219,976 |
| Aug 12, 2026 | 74.50 | 77.00 | 74.00 | 76.00 | 76.00 | 2.01% | 82,630 |
| Aug 11, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - | 174,933 |
| Aug 10, 2026 | 77.00 | 78.00 | 74.00 | 74.50 | 74.50 | -2.61% | 253,511 |
| Aug 7, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 2.00% | 90,648 |
| Aug 6, 2026 | 78.50 | 80.00 | 75.00 | 75.00 | 75.00 | -4.46% | 146,742 |
| Aug 5, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | -0.63% | 33,843 |
| Aug 4, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 90,661 |
| Aug 3, 2026 | 78.50 | 81.00 | 77.00 | 79.00 | 79.00 | 2.60% | 165,720 |
| Jul 31, 2026 | 78.50 | 80.00 | 77.00 | 77.00 | 77.00 | -1.91% | 99,885 |
| Jul 30, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 38,603 |
| Jul 29, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 7,978 |
| Jul 28, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 72,099 |