Michelmersh Brick Holdings plc (AIM:MBH)
London
· Delayed Price · Currency is GBP · Price in GBX 85.22
-0.28 (-0.33%)
Mar 6, 2026, 1:48 PM GMT
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 87.50 | 88.00 | 85.00 | 85.50 | 85.50 | -2.29% | 96,729 |
| Mar 4, 2026 | 85.50 | 88.00 | 85.00 | 87.50 | 87.50 | 2.34% | 186,956 |
| Mar 3, 2026 | 88.50 | 90.00 | 85.00 | 85.50 | 85.50 | -3.39% | 133,615 |
| Mar 2, 2026 | 88.00 | 90.00 | 90.00 | 88.50 | 88.50 | -1.12% | 180,517 |
| Feb 27, 2026 | 88.00 | 91.00 | 87.00 | 89.50 | 89.50 | 1.70% | 85,534 |
| Feb 26, 2026 | 87.50 | 89.00 | 87.00 | 88.00 | 88.00 | 0.57% | 136,198 |
| Feb 25, 2026 | 89.50 | 90.00 | 87.00 | 87.50 | 87.50 | -2.23% | 91,898 |
| Feb 24, 2026 | 90.50 | 90.00 | 88.36 | 89.50 | 89.50 | -1.10% | 90,826 |
| Feb 23, 2026 | 88.00 | 92.00 | 87.00 | 90.50 | 90.50 | 2.84% | 170,369 |
| Feb 20, 2026 | 87.50 | 89.00 | 87.00 | 88.00 | 88.00 | 0.57% | 118,425 |
| Feb 19, 2026 | 92.00 | 92.60 | 85.75 | 87.50 | 87.50 | -4.89% | 355,801 |
| Feb 18, 2026 | 94.50 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 148,296 |
| Feb 17, 2026 | 95.50 | 96.00 | 93.00 | 93.00 | 93.00 | -2.62% | 55,856 |
| Feb 16, 2026 | 96.50 | 97.00 | 94.08 | 95.50 | 95.50 | -1.04% | 172,379 |
| Feb 13, 2026 | 92.00 | 98.00 | 92.00 | 96.50 | 96.50 | 4.89% | 286,238 |
| Feb 12, 2026 | 91.00 | 93.85 | 90.00 | 92.00 | 92.00 | 1.10% | 168,107 |
| Feb 11, 2026 | 87.00 | 92.00 | 86.00 | 91.00 | 91.00 | 5.20% | 287,045 |
| Feb 10, 2026 | 86.19 | 88.00 | 85.00 | 86.50 | 86.50 | - | 131,614 |
| Feb 9, 2026 | 86.00 | 88.00 | 86.00 | 86.50 | 86.50 | 0.58% | 129,256 |
| Feb 6, 2026 | 85.50 | 87.00 | 85.00 | 86.00 | 86.00 | 0.58% | 94,888 |
| Feb 5, 2026 | 86.50 | 88.00 | 85.00 | 85.50 | 85.50 | -1.16% | 93,109 |
| Feb 4, 2026 | 85.00 | 88.00 | 84.00 | 86.50 | 86.50 | 1.76% | 106,441 |
| Feb 3, 2026 | 84.00 | 86.00 | 83.95 | 85.00 | 85.00 | 1.19% | 193,422 |
| Feb 2, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 2.44% | 157,999 |
| Jan 30, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 188,369 |
| Jan 29, 2026 | 84.00 | 86.00 | 82.45 | 83.00 | 83.00 | -2.35% | 173,942 |
| Jan 28, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 91,787 |
| Jan 27, 2026 | 87.00 | 89.00 | 84.00 | 85.00 | 85.00 | -2.30% | 215,044 |
| Jan 26, 2026 | 88.50 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 92,814 |
| Jan 23, 2026 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | 2.33% | 120,795 |
| Jan 22, 2026 | 84.00 | 90.00 | 83.00 | 86.00 | 86.00 | 2.38% | 217,353 |
| Jan 21, 2026 | 81.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | 144,489 |
| Jan 20, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 74,377 |
| Jan 19, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 36,505 |
| Jan 16, 2026 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 106,285 |
| Jan 15, 2026 | 83.50 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 62,033 |
| Jan 14, 2026 | 83.00 | 88.00 | 82.00 | 83.00 | 83.00 | 0.61% | 130,192 |
| Jan 13, 2026 | 83.50 | 84.00 | 82.00 | 82.50 | 82.50 | -1.20% | 125,648 |
| Jan 12, 2026 | 84.00 | 85.00 | 83.00 | 83.50 | 83.50 | -0.60% | 100,475 |
| Jan 9, 2026 | 84.50 | 86.00 | 83.00 | 84.00 | 84.00 | - | 132,339 |
| Jan 8, 2026 | 84.00 | 85.00 | 82.25 | 84.00 | 84.00 | 1.20% | 67,277 |
| Jan 7, 2026 | 83.50 | 85.00 | 83.00 | 83.00 | 83.00 | -0.60% | 98,269 |
| Jan 6, 2026 | 84.00 | 85.00 | 83.00 | 83.50 | 83.50 | -0.60% | 156,112 |
| Jan 5, 2026 | 86.00 | 84.80 | 84.80 | 84.00 | 84.00 | -2.89% | 244,172 |
| Jan 2, 2026 | 86.00 | 88.00 | 84.00 | 86.50 | 86.50 | 1.76% | 47,885 |
| Dec 31, 2025 | 85.50 | 86.00 | 84.00 | 85.00 | 85.00 | -0.58% | 47,103 |
| Dec 30, 2025 | 86.50 | 86.00 | 85.00 | 85.50 | 85.50 | -1.16% | 74,179 |
| Dec 29, 2025 | 86.50 | 88.00 | 85.36 | 86.50 | 86.50 | - | 72,631 |
| Dec 24, 2025 | 84.00 | 88.00 | 84.00 | 86.50 | 86.50 | 0.58% | 94,236 |
| Dec 23, 2025 | 84.50 | 86.40 | 84.00 | 86.00 | 86.00 | 1.78% | 28,528 |
| Dec 22, 2025 | 84.80 | 85.00 | 83.00 | 84.50 | 84.50 | 0.60% | 45,721 |
| Dec 19, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 59,835 |
| Dec 18, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 134,805 |
| Dec 17, 2025 | 83.50 | 85.00 | 83.00 | 84.00 | 84.00 | 0.48% | 162,573 |
| Dec 16, 2025 | 86.00 | 87.00 | 83.00 | 83.60 | 83.60 | -2.79% | 233,200 |
| Dec 15, 2025 | 86.00 | 86.95 | 85.27 | 86.00 | 86.00 | - | 75,317 |
| Dec 12, 2025 | 85.56 | 86.95 | 85.50 | 86.00 | 86.00 | - | 221,676 |
| Dec 11, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 117,153 |
| Dec 10, 2025 | 87.00 | 88.90 | 85.50 | 87.00 | 87.00 | - | 78,549 |
| Dec 9, 2025 | 88.90 | 88.90 | 85.00 | 87.00 | 87.00 | - | 50,048 |
| Dec 8, 2025 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 1.16% | 147,959 |
| 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 |