Michelmersh Brick Holdings plc (AIM:MBH)
London
· Delayed Price · Currency is GBP · Price in GBX 73.50
0.00 (0.00%)
Apr 28, 2026, 4:47 PM GMT
AIM:MBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.00 | 75.00 | 72.00 | 72.00 | - | -2.04% | 7,500 |
| Apr 27, 2026 | 74.00 | 75.00 | 72.33 | 73.50 | 73.50 | -1.34% | 309,884 |
| Apr 24, 2026 | 75.50 | 76.00 | 74.00 | 74.50 | 74.50 | -1.32% | 222,434 |
| Apr 23, 2026 | 77.50 | 78.00 | 75.00 | 75.50 | 75.50 | -2.58% | 174,084 |
| Apr 22, 2026 | 78.00 | 79.00 | 77.00 | 77.50 | 77.50 | -0.64% | 124,689 |
| Apr 21, 2026 | 77.50 | 79.00 | 77.00 | 78.00 | 78.00 | 0.65% | 66,670 |
| Apr 20, 2026 | 78.96 | 77.00 | 77.00 | 77.50 | 77.50 | -0.64% | 94,484 |
| Apr 17, 2026 | 75.50 | 79.00 | 74.00 | 78.00 | 78.00 | 3.31% | 180,174 |
| Apr 16, 2026 | 75.19 | 77.00 | 73.00 | 75.50 | 75.50 | 1.34% | 173,745 |
| Apr 15, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 64,055 |
| Apr 14, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 147,889 |
| Apr 13, 2026 | 75.00 | 77.00 | 73.00 | 74.50 | 74.50 | -0.67% | 156,030 |
| Apr 10, 2026 | 75.50 | 77.00 | 74.00 | 75.00 | 75.00 | -0.66% | 111,666 |
| Apr 9, 2026 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | - | 122,936 |
| Apr 8, 2026 | 72.00 | 77.00 | 70.00 | 75.50 | 75.50 | 5.59% | 289,420 |
| Apr 7, 2026 | 71.00 | 73.00 | 70.00 | 71.50 | 71.50 | 0.70% | 264,162 |
| Apr 2, 2026 | 71.90 | 72.00 | 70.00 | 71.00 | 71.00 | - | 97,047 |
| Apr 1, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 263,104 |
| Mar 31, 2026 | 70.50 | 74.00 | 70.00 | 72.00 | 72.00 | 2.13% | 301,010 |
| Mar 30, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 246,575 |
| Mar 27, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 191,189 |
| Mar 26, 2026 | 72.00 | 73.00 | 68.75 | 70.50 | 70.50 | -2.08% | 383,552 |
| Mar 25, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 312,404 |
| Mar 24, 2026 | 69.00 | 72.00 | 66.00 | 70.00 | 70.00 | -4.11% | 462,094 |
| Mar 23, 2026 | 73.50 | 75.00 | 70.03 | 73.00 | 73.00 | - | 306,592 |
| Mar 20, 2026 | 75.00 | 76.00 | 72.50 | 73.00 | 73.00 | -2.67% | 172,112 |
| Mar 19, 2026 | 76.50 | 77.00 | 74.25 | 75.00 | 75.00 | -1.96% | 101,755 |
| Mar 18, 2026 | 77.50 | 79.00 | 76.00 | 76.50 | 76.50 | -1.29% | 334,915 |
| Mar 17, 2026 | 79.00 | 79.96 | 76.60 | 77.50 | 77.50 | -1.90% | 233,718 |
| Mar 16, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -3.66% | 133,715 |
| Mar 13, 2026 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | - | 130,096 |
| Mar 12, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 144,859 |
| Mar 11, 2026 | 83.50 | 85.00 | 82.00 | 83.00 | 83.00 | -2.35% | 123,846 |
| Mar 10, 2026 | 83.50 | 85.00 | 82.00 | 85.00 | 85.00 | 1.80% | 148,372 |
| Mar 9, 2026 | 84.50 | 85.00 | 82.00 | 83.50 | 83.50 | -1.76% | 139,237 |
| Mar 6, 2026 | 85.50 | 86.00 | 84.00 | 85.00 | 85.00 | -0.58% | 97,628 |
| 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 | 89.00 | 90.00 | 87.36 | 88.50 | 88.50 | -1.12% | 180,519 |
| 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% | 223,296 |
| 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 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 214,114 |
| 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 | 85.00 | 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 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 74,380 |
| 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 | - | 106,284 |
| 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 | 86.50 | 88.00 | 83.00 | 84.00 | 84.00 | -2.89% | 244,171 |
| Jan 2, 2026 | 85.00 | 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 | 86.00 | 88.00 | 84.00 | 86.50 | 86.50 | 0.58% | 94,235 |
| Dec 23, 2025 | 84.50 | 86.40 | 84.00 | 86.00 | 86.00 | 1.78% | 28,528 |
| Dec 22, 2025 | 84.00 | 85.00 | 83.00 | 84.50 | 84.50 | 0.60% | 45,720 |
| 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 | 86.00 | 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 | 87.00 | 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 |