Michelmersh Brick Holdings plc (AIM:MBH)
London
· Delayed Price · Currency is GBP · Price in GBX 86.00
0.00 (0.00%)
At close: Dec 5, 2025
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.50 | 87.00 | 85.00 | 86.00 | 86.00 | - | 76,536 |
| Dec 4, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 266,453 |
| Dec 3, 2025 | 85.50 | 87.00 | 84.00 | 86.00 | 86.00 | 0.58% | 114,149 |
| Dec 2, 2025 | 82.00 | 87.00 | 80.00 | 85.50 | 85.50 | -0.58% | 286,863 |
| Dec 1, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.58% | 57,188 |
| Nov 28, 2025 | 86.00 | 87.00 | 85.00 | 85.50 | 85.50 | -0.58% | 168,222 |
| Nov 27, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | -0.23% | 101,457 |
| Nov 26, 2025 | 85.00 | 87.00 | 84.00 | 86.20 | 84.60 | 7.75% | 137,493 |
| Nov 25, 2025 | 84.50 | 86.00 | 80.00 | 80.00 | 78.52 | -5.33% | 118,249 |
| Nov 24, 2025 | 85.50 | 86.00 | 84.13 | 84.50 | 82.93 | -1.17% | 161,588 |
| Nov 21, 2025 | 85.00 | 86.00 | 85.00 | 85.50 | 83.91 | - | 17,428 |
| Nov 20, 2025 | 85.50 | 86.00 | 85.00 | 85.50 | 83.91 | - | 100,779 |
| Nov 19, 2025 | 85.50 | 86.00 | 85.00 | 85.50 | 83.91 | - | 98,226 |
| Nov 18, 2025 | 85.50 | 86.00 | 85.00 | 85.50 | 83.91 | - | 88,942 |
| Nov 17, 2025 | 85.00 | 86.00 | 85.00 | 85.50 | 83.91 | 0.59% | 126,741 |
| Nov 14, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 83.42 | -0.23% | 57,876 |
| Nov 13, 2025 | 86.00 | 87.00 | 85.00 | 85.20 | 83.62 | -0.93% | 113,446 |
| Nov 12, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 84.40 | - | 99,124 |
| Nov 11, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 84.40 | - | 189,135 |
| Nov 10, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 84.40 | - | 158,984 |
| Nov 7, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 84.40 | 0.58% | 216,928 |
| Nov 6, 2025 | 86.00 | 87.00 | 85.00 | 85.50 | 83.91 | -0.58% | 158,071 |
| Nov 5, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 84.40 | -1.15% | 117,658 |
| Nov 4, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 85.39 | -1.14% | 190,593 |
| Nov 3, 2025 | 88.50 | 89.80 | 87.00 | 88.00 | 86.37 | -1.12% | 487,332 |
| Oct 31, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 87.35 | 1.14% | 324,495 |
| Oct 30, 2025 | 87.50 | 90.80 | 87.00 | 88.00 | 86.37 | - | 268,208 |
| Oct 29, 2025 | 86.50 | 90.00 | 86.00 | 88.00 | 86.37 | 1.73% | 391,877 |
| Oct 28, 2025 | 88.50 | 89.00 | 86.00 | 86.50 | 84.89 | -2.26% | 441,619 |
| Oct 27, 2025 | 89.50 | 90.00 | 88.00 | 88.50 | 86.86 | -2.53% | 305,975 |
| Oct 24, 2025 | 86.50 | 90.80 | 85.00 | 90.80 | 89.11 | 4.37% | 392,286 |
| Oct 23, 2025 | 86.50 | 88.00 | 85.00 | 87.00 | 85.39 | 3.33% | 258,986 |
| Oct 22, 2025 | 84.50 | 87.00 | 84.00 | 84.20 | 82.64 | 0.24% | 474,546 |
| Oct 21, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 82.44 | -1.18% | 460,988 |
| Oct 20, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 83.42 | -1.16% | 198,566 |
| Oct 17, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 84.40 | -1.15% | 161,089 |
| Oct 16, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 85.39 | -2.25% | 197,768 |
| Oct 15, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 87.35 | 1.14% | 111,061 |
| Oct 14, 2025 | 90.30 | 92.00 | 88.00 | 88.00 | 86.37 | -4.35% | 302,446 |
| Oct 13, 2025 | 91.50 | 93.80 | 89.60 | 92.00 | 90.29 | - | 179,643 |
| Oct 10, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 90.29 | -2.65% | 250,063 |
| Oct 9, 2025 | 96.00 | 97.00 | 94.00 | 94.50 | 92.75 | -1.56% | 153,647 |
| Oct 8, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 94.22 | - | 154,241 |
| Oct 7, 2025 | 95.00 | 97.00 | 94.00 | 96.00 | 94.22 | 1.05% | 137,402 |
| Oct 6, 2025 | 94.50 | 96.00 | 94.00 | 95.00 | 93.24 | 0.53% | 163,739 |
| Oct 3, 2025 | 94.50 | 95.00 | 94.00 | 94.50 | 92.75 | - | 109,960 |
| Oct 2, 2025 | 96.00 | 97.00 | 94.00 | 94.50 | 92.75 | -1.56% | 213,540 |
| Oct 1, 2025 | 95.50 | 97.00 | 95.00 | 96.00 | 94.22 | 0.52% | 19,232 |
| Sep 30, 2025 | 96.00 | 97.00 | 95.00 | 95.50 | 93.73 | -0.52% | 170,793 |
| Sep 29, 2025 | 96.00 | 97.00 | 95.25 | 96.00 | 94.22 | - | 222,201 |
| Sep 26, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 94.22 | - | 62,558 |
| Sep 25, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 94.22 | - | 73,378 |
| Sep 24, 2025 | 97.00 | 98.00 | 95.48 | 96.00 | 94.22 | -1.03% | 90,441 |
| Sep 23, 2025 | 98.00 | 99.00 | 96.50 | 97.00 | 95.20 | -1.02% | 193,888 |
| Sep 22, 2025 | 97.50 | 99.00 | 97.00 | 98.00 | 96.18 | 0.51% | 279,546 |
| Sep 19, 2025 | 97.50 | 99.00 | 96.00 | 97.50 | 95.69 | - | 273,309 |
| Sep 18, 2025 | 97.50 | 99.00 | 96.00 | 97.50 | 95.69 | - | 32,103 |
| Sep 17, 2025 | 97.50 | 99.00 | 96.00 | 97.50 | 95.69 | - | 156,609 |
| Sep 16, 2025 | 99.00 | 100.00 | 97.00 | 97.50 | 95.69 | -1.52% | 167,533 |
| Sep 15, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 97.16 | 1.02% | 218,660 |
| Sep 12, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 96.18 | - | 182,479 |
| Sep 11, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 96.18 | - | 277,288 |
| Sep 10, 2025 | 98.00 | 99.00 | 95.00 | 98.00 | 96.18 | -2.97% | 751,813 |
| Sep 9, 2025 | 96.00 | 101.00 | 94.00 | 101.00 | 99.13 | 5.21% | 371,781 |
| Sep 8, 2025 | 94.50 | 98.00 | 93.00 | 96.00 | 94.22 | 1.59% | 255,344 |
| Sep 5, 2025 | 92.50 | 96.00 | 92.00 | 94.50 | 92.75 | 2.16% | 1,608,049 |
| Sep 4, 2025 | 92.00 | 93.00 | 91.00 | 92.50 | 90.78 | 0.54% | 469,883 |
| Sep 3, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 90.29 | - | 1,892,459 |
| Sep 2, 2025 | 91.00 | 93.00 | 87.13 | 92.00 | 90.29 | -5.74% | 1,828,514 |
| Sep 1, 2025 | 101.00 | 101.60 | 97.03 | 97.60 | 95.79 | -4.31% | 302,639 |
| Aug 29, 2025 | 104.50 | 105.00 | 100.00 | 102.00 | 100.11 | -2.39% | 393,791 |
| Aug 28, 2025 | 105.00 | 105.00 | 104.00 | 104.50 | 102.56 | - | 17,899 |
| Aug 27, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 102.56 | - | 63,662 |
| Aug 26, 2025 | 105.00 | 106.00 | 104.00 | 104.50 | 102.56 | -0.48% | 85,806 |
| Aug 22, 2025 | 104.00 | 105.00 | 103.50 | 105.00 | 103.05 | 0.48% | 69,584 |
| Aug 21, 2025 | 104.00 | 105.00 | 103.50 | 104.50 | 102.56 | 0.48% | 106,692 |
| Aug 20, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 102.07 | 0.97% | 234,333 |
| Aug 19, 2025 | 102.50 | 104.00 | 102.00 | 103.00 | 101.09 | 0.49% | 130,298 |
| Aug 18, 2025 | 104.00 | 105.00 | 102.00 | 102.50 | 100.60 | -0.49% | 142,659 |
| Aug 15, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 101.09 | -0.48% | 99,402 |
| Aug 14, 2025 | 104.00 | 105.00 | 103.00 | 103.50 | 101.58 | -0.48% | 238,631 |
| Aug 13, 2025 | 103.50 | 104.92 | 103.00 | 104.00 | 102.07 | 0.48% | 178,898 |
| Aug 12, 2025 | 105.00 | 106.00 | 103.00 | 103.50 | 101.58 | -1.43% | 155,615 |
| Aug 11, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 103.05 | -0.94% | 89,808 |
| Aug 8, 2025 | 106.50 | 108.75 | 105.00 | 106.00 | 104.03 | -0.47% | 141,438 |
| Aug 7, 2025 | 106.25 | 107.00 | 105.50 | 106.50 | 104.52 | 0.24% | 124,167 |
| Aug 6, 2025 | 107.50 | 108.00 | 105.18 | 106.25 | 104.28 | -1.16% | 80,423 |
| Aug 5, 2025 | 109.00 | 110.00 | 107.00 | 107.50 | 105.50 | -2.27% | 90,947 |
| Aug 4, 2025 | 111.00 | 112.00 | 108.00 | 110.00 | 107.96 | -0.90% | 119,302 |
| Aug 1, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 108.94 | -0.89% | 54,218 |
| Jul 31, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 109.92 | - | 34,151 |
| Jul 30, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 109.92 | - | 84,896 |
| Jul 29, 2025 | 111.00 | 113.00 | 110.00 | 112.00 | 109.92 | 0.90% | 208,796 |
| Jul 28, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 108.94 | - | 73,702 |
| Jul 25, 2025 | 110.50 | 112.00 | 109.00 | 111.00 | 108.94 | 0.45% | 114,606 |
| Jul 24, 2025 | 110.50 | 111.00 | 110.00 | 110.50 | 108.45 | - | 50,063 |
| Jul 23, 2025 | 111.00 | 111.40 | 110.00 | 110.50 | 108.45 | -0.45% | 105,470 |
| Jul 22, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 108.94 | -1.77% | 112,894 |
| Jul 21, 2025 | 114.50 | 115.00 | 112.00 | 113.00 | 110.90 | -1.31% | 131,531 |
| Jul 18, 2025 | 114.50 | 115.00 | 113.32 | 114.50 | 112.37 | -0.43% | 729,657 |