Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 79.00
0.00 (0.00%)
Jul 7, 2026, 5:15 PM GMT
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 68.34 | - | 149,655 |
| May 14, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 68.34 | 4.11% | 234,019 |
| May 13, 2026 | 70.50 | 71.00 | 68.20 | 68.20 | 65.64 | -3.26% | 249,746 |
| May 12, 2026 | 71.00 | 72.00 | 70.00 | 70.50 | 67.86 | -0.70% | 62,850 |
| May 11, 2026 | 71.50 | 72.00 | 70.00 | 71.00 | 68.34 | -0.70% | 94,685 |
| May 8, 2026 | 72.50 | 73.00 | 70.25 | 71.50 | 68.82 | -2.32% | 259,700 |
| May 7, 2026 | 72.00 | 73.20 | 71.00 | 73.20 | 70.46 | 1.67% | 182,541 |
| May 6, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | 69.30 | - | 326,254 |
| May 5, 2026 | 72.50 | 73.00 | 71.00 | 72.00 | 69.30 | -0.69% | 74,033 |
| May 1, 2026 | 73.00 | 74.00 | 72.00 | 72.50 | 69.78 | 1.26% | 55,758 |
| Apr 30, 2026 | 72.50 | 74.00 | 71.00 | 71.60 | 68.92 | -1.24% | 162,098 |
| Apr 29, 2026 | 73.50 | 75.00 | 71.00 | 72.50 | 69.78 | -1.36% | 48,122 |
| Apr 28, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 70.74 | - | 17,230 |
| Apr 27, 2026 | 74.00 | 75.00 | 72.33 | 73.50 | 70.74 | -1.34% | 309,884 |