Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 77.00
-0.50 (-0.65%)
May 28, 2026, 4:35 PM GMT
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 78.51 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | 103,179 |
| May 27, 2026 | 77.00 | 76.00 | 76.00 | 77.50 | 77.50 | 1.97% | 127,254 |
| May 26, 2026 | 73.50 | 77.00 | 73.00 | 76.00 | 76.00 | 3.40% | 299,987 |
| May 22, 2026 | 74.50 | 75.00 | 72.22 | 73.50 | 73.50 | -1.34% | 104,662 |
| May 21, 2026 | 73.50 | 75.00 | 73.00 | 74.50 | 74.50 | 1.36% | 158,882 |
| May 20, 2026 | 72.00 | 74.00 | 71.00 | 73.50 | 73.50 | 2.08% | 77,766 |
| May 19, 2026 | 71.00 | 73.00 | 70.26 | 72.00 | 72.00 | 1.41% | 79,279 |
| May 18, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 134,084 |
| May 15, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 149,655 |
| May 14, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 4.11% | 234,019 |
| May 13, 2026 | 70.50 | 71.00 | 68.20 | 68.20 | 68.20 | -3.26% | 249,746 |
| May 12, 2026 | 71.00 | 72.00 | 70.00 | 70.50 | 70.50 | -0.70% | 62,850 |
| May 11, 2026 | 71.50 | 72.00 | 70.00 | 71.00 | 71.00 | -0.70% | 94,685 |
| May 8, 2026 | 72.50 | 73.00 | 70.25 | 71.50 | 71.50 | -2.32% | 259,700 |
| May 7, 2026 | 72.00 | 73.20 | 71.00 | 73.20 | 73.20 | 1.67% | 182,541 |
| May 6, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 326,254 |
| May 5, 2026 | 72.50 | 73.00 | 71.00 | 72.00 | 72.00 | -0.69% | 74,033 |
| May 1, 2026 | 73.00 | 74.00 | 72.00 | 72.50 | 72.50 | 1.26% | 55,758 |
| Apr 30, 2026 | 72.50 | 74.00 | 71.00 | 71.60 | 71.60 | -1.24% | 162,098 |
| Apr 29, 2026 | 73.50 | 75.00 | 71.00 | 72.50 | 72.50 | -1.36% | 48,122 |
| Apr 28, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 17,230 |
| Apr 27, 2026 | 74.00 | 75.00 | 72.33 | 73.50 | 73.50 | -1.34% | 309,884 |
| Apr 24, 2026 | 75.50 | 76.00 | 74.00 | 74.50 | 74.50 | -1.32% | 222,434 |
| Apr 23, 2026 | 77.50 | 78.00 | 75.00 | 75.50 | 75.50 | -2.58% | 174,084 |
| Apr 22, 2026 | 78.00 | 79.00 | 77.00 | 77.50 | 77.50 | -0.64% | 124,689 |
| Apr 21, 2026 | 77.50 | 79.00 | 77.00 | 78.00 | 78.00 | 0.65% | 66,670 |
| Apr 20, 2026 | 78.00 | 79.00 | 77.00 | 77.50 | 77.50 | -0.64% | 94,485 |
| Apr 17, 2026 | 75.50 | 79.00 | 74.00 | 78.00 | 78.00 | 3.31% | 180,174 |
| Apr 16, 2026 | 74.50 | 77.00 | 73.00 | 75.50 | 75.50 | 1.34% | 173,745 |
| Apr 15, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 64,055 |
| Apr 14, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 147,889 |
| Apr 13, 2026 | 75.00 | 77.00 | 73.00 | 74.50 | 74.50 | -0.67% | 156,030 |
| Apr 10, 2026 | 75.50 | 77.00 | 74.00 | 75.00 | 75.00 | -0.66% | 111,666 |
| Apr 9, 2026 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | - | 122,936 |
| Apr 8, 2026 | 72.00 | 77.00 | 70.00 | 75.50 | 75.50 | 5.59% | 294,420 |
| Apr 7, 2026 | 71.00 | 73.00 | 70.00 | 71.50 | 71.50 | 0.70% | 264,162 |
| Apr 2, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 97,046 |
| Apr 1, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 263,104 |
| Mar 31, 2026 | 70.50 | 74.00 | 70.00 | 72.00 | 72.00 | 2.13% | 301,010 |
| Mar 30, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 246,575 |
| Mar 27, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 191,189 |
| Mar 26, 2026 | 72.00 | 73.00 | 68.75 | 70.50 | 70.50 | -2.08% | 383,552 |
| Mar 25, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 312,404 |
| Mar 24, 2026 | 69.00 | 72.00 | 66.00 | 70.00 | 70.00 | -4.11% | 462,094 |
| Mar 23, 2026 | 73.50 | 75.00 | 70.03 | 73.00 | 73.00 | - | 306,592 |
| Mar 20, 2026 | 75.00 | 76.00 | 72.50 | 73.00 | 73.00 | -2.67% | 172,112 |
| Mar 19, 2026 | 76.50 | 77.00 | 74.25 | 75.00 | 75.00 | -1.96% | 101,755 |
| Mar 18, 2026 | 77.50 | 79.00 | 76.00 | 76.50 | 76.50 | -1.29% | 334,915 |
| Mar 17, 2026 | 79.00 | 79.96 | 76.60 | 77.50 | 77.50 | -1.90% | 233,718 |
| Mar 16, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -3.66% | 133,715 |