Michelmersh Brick Holdings plc (AIM:MBH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 71.70
-0.80 (-1.10%)
Oct 26, 2026, 2:09 PM GMT
AIM:MBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 72.60 | 73.00 | 71.06 | 71.70 | 71.70 | -1.10% | 42,258 |
| Oct 23, 2026 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | 0.69% | 68,370 |
| Oct 22, 2026 | 72.10 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 107,958 |
| Oct 21, 2026 | 73.50 | 74.00 | 72.00 | 73.00 | 73.00 | - | 134,222 |
| Oct 20, 2026 | 75.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 56,620 |
| Oct 19, 2026 | 74.50 | 75.00 | 73.15 | 74.00 | 74.00 | -0.67% | 115,127 |
| Oct 16, 2026 | 76.00 | 76.00 | 74.67 | 74.50 | 74.50 | -0.67% | 102,255 |
| Oct 15, 2026 | 76.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 486,035 |
| Oct 14, 2026 | 77.00 | 77.00 | 75.00 | 75.50 | 75.50 | -0.66% | 114,265 |
| Oct 13, 2026 | 75.50 | 77.00 | 74.00 | 76.00 | 76.00 | 0.66% | 67,961 |
| Oct 12, 2026 | 73.00 | 77.00 | 73.00 | 75.50 | 75.50 | 2.03% | 142,693 |
| Oct 9, 2026 | 73.65 | 75.00 | 73.11 | 74.00 | 74.00 | 0.68% | 115,730 |
| Oct 8, 2026 | 72.00 | 74.00 | 72.00 | 73.50 | 73.50 | 0.68% | 67,397 |
| Oct 7, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 74,379 |
| Oct 6, 2026 | 74.50 | 75.00 | 73.50 | 74.00 | 74.00 | -0.67% | 66,367 |
| 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 |