Michelmersh Brick Holdings plc (AIM:MBH)
London · Delayed Price · Currency is GBP · Price in GBX 77.00
-1.00 (-1.28%)
Aug 17, 2026, 10:27 AM GMT
AIM:MBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 77.90 | 79.00 | 77.00 | 78.98 | - | 1.26% | 826 |
| Aug 14, 2026 | 77.22 | 79.00 | 77.00 | 78.00 | 78.00 | - | 109,625 |
| Aug 13, 2026 | 75.58 | 77.00 | 77.00 | 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 | 80.00 | 78.60 | 75.00 | 75.00 | 75.00 | -4.46% | 146,743 |
| 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 |
| 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 |