Michelmersh Brick Holdings plc (MBH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:07AM BST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 0.00 | 102.00 | 100.00 | 100.90 | 100.90 | 25,861 |
| Jun 03, 2024 | 100.50 | 102.00 | 100.00 | 101.50 | 101.50 | 336,817 |
| May 31, 2024 | 101.00 | 103.00 | 100.00 | 100.50 | 100.50 | 252,333 |
| May 30, 2024 | 101.00 | 102.00 | 100.55 | 101.00 | 101.00 | 79,101 |
| May 29, 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 225,523 |
| May 28, 2024 | 101.50 | 102.00 | 100.55 | 101.50 | 101.50 | 190,652 |
| May 24, 2024 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 421,644 |
| May 23, 2024 | 100.50 | 103.00 | 100.00 | 102.00 | 102.00 | 381,817 |
| May 22, 2024 | 104.50 | 105.00 | 100.00 | 100.50 | 100.50 | 591,725 |
| May 21, 2024 | 105.50 | 107.00 | 104.00 | 105.00 | 105.00 | 376,942 |
| May 20, 2024 | 104.25 | 107.00 | 104.00 | 105.50 | 105.50 | 1,413,553 |
| May 17, 2024 | 103.50 | 105.00 | 103.10 | 104.00 | 104.00 | 428,755 |
| May 16, 2024 | 101.50 | 105.00 | 100.00 | 103.50 | 103.50 | 390,329 |
| May 15, 2024 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 248,999 |
| May 14, 2024 | 100.00 | 101.00 | 99.00 | 100.50 | 100.50 | 218,092 |
| May 13, 2024 | 99.50 | 100.50 | 99.46 | 100.00 | 100.00 | 368,236 |
| May 10, 2024 | 99.50 | 100.00 | 99.00 | 99.50 | 99.50 | 239,945 |
| May 09, 2024 | 98.50 | 100.00 | 98.00 | 99.50 | 99.50 | 110,523 |
| May 08, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.50 | 107,257 |
| May 07, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.50 | 106,372 |
| May 03, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.50 | 136,708 |
| May 02, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.50 | 75,704 |
| May 01, 2024 | 98.00 | 99.00 | 97.82 | 98.50 | 98.50 | 77,966 |
| Apr 30, 2024 | 97.50 | 99.00 | 97.25 | 98.00 | 98.00 | 89,450 |
| Apr 29, 2024 | 97.00 | 98.00 | 97.00 | 97.60 | 97.60 | 65,318 |
| Apr 26, 2024 | 96.00 | 98.00 | 95.50 | 97.00 | 97.00 | 62,924 |
| Apr 25, 2024 | 99.50 | 100.00 | 96.36 | 97.00 | 97.00 | 194,178 |
| Apr 24, 2024 | 100.00 | 100.00 | 99.00 | 99.60 | 99.60 | 92,147 |
| Apr 23, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 204,168 |
| Apr 22, 2024 | 99.50 | 100.00 | 99.00 | 100.00 | 100.00 | 110,983 |
| Apr 19, 2024 | 100.50 | 102.00 | 99.00 | 99.50 | 99.50 | 142,513 |
| Apr 18, 2024 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 87,627 |
| Apr 17, 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 37,526 |
| Apr 16, 2024 | 102.50 | 103.00 | 99.00 | 101.50 | 101.50 | 80,472 |
| Apr 15, 2024 | 102.50 | 103.00 | 101.55 | 102.50 | 102.50 | 179,792 |
| Apr 12, 2024 | 102.25 | 103.00 | 102.00 | 102.00 | 102.00 | 88,235 |
| Apr 11, 2024 | 101.25 | 103.00 | 100.75 | 102.25 | 102.25 | 81,944 |
| Apr 10, 2024 | 101.25 | 102.00 | 99.40 | 99.40 | 99.40 | 166,036 |
| Apr 09, 2024 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 214,694 |
| Apr 08, 2024 | 98.50 | 101.00 | 98.00 | 100.00 | 100.00 | 235,500 |
| Apr 05, 2024 | 97.50 | 99.00 | 97.00 | 98.50 | 98.50 | 160,232 |
| Apr 04, 2024 | 98.50 | 99.00 | 96.50 | 97.50 | 97.50 | 273,396 |
| Apr 03, 2024 | 99.00 | 100.00 | 98.00 | 98.60 | 98.60 | 202,104 |
| Apr 02, 2024 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 252,188 |
| Mar 28, 2024 | 102.50 | 104.00 | 96.00 | 99.50 | 99.50 | 782,571 |
| Mar 27, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 117,893 |
| Mar 26, 2024 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 237,008 |
| Mar 25, 2024 | 99.00 | 102.50 | 98.00 | 101.50 | 101.50 | 86,926 |
| Mar 22, 2024 | 98.50 | 100.00 | 97.00 | 99.00 | 99.00 | 84,131 |
| Mar 21, 2024 | 99.20 | 100.00 | 97.00 | 98.50 | 98.50 | 13,898 |
| Mar 20, 2024 | 99.20 | 100.00 | 98.40 | 99.20 | 99.20 | 46,949 |
| Mar 19, 2024 | 98.00 | 100.00 | 98.00 | 99.20 | 99.20 | 175,553 |
| Mar 18, 2024 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 88,510 |
| Mar 15, 2024 | 96.00 | 99.00 | 95.90 | 97.00 | 97.00 | 167,128 |
| Mar 14, 2024 | 93.50 | 97.00 | 93.55 | 96.00 | 96.00 | 82,688 |
| Mar 13, 2024 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 115,538 |
| Mar 12, 2024 | 92.50 | 95.00 | 91.00 | 94.00 | 94.00 | 86,447 |
| Mar 11, 2024 | 92.50 | 93.75 | 91.30 | 92.50 | 92.50 | 51,601 |
| Mar 08, 2024 | 92.00 | 94.00 | 91.00 | 92.50 | 92.50 | 41,735 |
| Mar 07, 2024 | 92.50 | 94.00 | 91.00 | 92.50 | 92.50 | 39,569 |
| Mar 06, 2024 | 94.00 | 95.00 | 91.00 | 92.50 | 92.50 | 92,492 |
| Mar 05, 2024 | 92.50 | 95.00 | 91.00 | 94.00 | 94.00 | 24,319 |
| Mar 04, 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 46,117 |
| Mar 01, 2024 | 90.00 | 93.00 | 89.00 | 92.80 | 92.80 | 85,177 |
| Feb 29, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 46,982 |
| Feb 28, 2024 | 89.50 | 91.00 | 88.00 | 90.00 | 90.00 | 105,567 |
| Feb 27, 2024 | 91.50 | 92.00 | 85.50 | 89.00 | 89.00 | 329,086 |
| Feb 26, 2024 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 174,737 |
| Feb 23, 2024 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | 133,421 |
| Feb 22, 2024 | 97.50 | 99.00 | 95.00 | 97.00 | 97.00 | 99,309 |
| Feb 21, 2024 | 98.50 | 99.00 | 97.00 | 98.00 | 98.00 | 132,909 |
| Feb 20, 2024 | 98.50 | 100.00 | 98.00 | 98.50 | 98.50 | 82,688 |
| Feb 19, 2024 | 100.50 | 100.00 | 98.00 | 98.80 | 98.80 | 106,847 |
| Feb 16, 2024 | 99.00 | 102.00 | 99.00 | 99.50 | 99.50 | 88,348 |
| Feb 15, 2024 | 100.00 | 100.95 | 98.00 | 99.00 | 99.00 | 164,934 |
| Feb 14, 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 92,437 |
| Feb 13, 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 122,141 |
| Feb 12, 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 131,942 |
| Feb 09, 2024 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 197,974 |
| Feb 08, 2024 | 102.50 | 104.00 | 100.00 | 101.50 | 101.50 | 88,571 |
| Feb 07, 2024 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | 114,967 |
| Feb 06, 2024 | 102.50 | 105.00 | 102.00 | 103.00 | 103.00 | 151,303 |
| Feb 05, 2024 | 103.00 | 104.00 | 100.00 | 103.50 | 103.50 | 118,448 |
| Feb 02, 2024 | 102.50 | 104.00 | 101.00 | 103.00 | 103.00 | 34,465 |
| Feb 01, 2024 | 102.50 | 103.99 | 102.55 | 102.50 | 102.50 | 2,139 |
| Jan 31, 2024 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | 53,209 |
| Jan 30, 2024 | 102.50 | 104.00 | 101.03 | 102.50 | 102.50 | 48,782 |
| Jan 29, 2024 | 101.00 | 105.00 | 101.00 | 102.50 | 102.50 | 182,819 |
| Jan 26, 2024 | 102.00 | 102.00 | 100.06 | 101.00 | 101.00 | 71,286 |
| Jan 25, 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 182,754 |
| Jan 24, 2024 | 101.50 | 101.70 | 101.00 | 101.50 | 101.50 | 78,735 |
| Jan 23, 2024 | 103.00 | 104.00 | 101.00 | 101.50 | 101.50 | 197,024 |
| Jan 22, 2024 | 101.50 | 104.00 | 101.00 | 103.00 | 103.00 | 189,567 |
| Jan 19, 2024 | 99.00 | 102.00 | 98.75 | 102.00 | 102.00 | 167,369 |
| Jan 18, 2024 | 100.00 | 101.00 | 98.50 | 99.50 | 99.50 | 173,228 |
| Jan 17, 2024 | 103.00 | 104.00 | 98.00 | 100.00 | 100.00 | 122,297 |
| Jan 16, 2024 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 206,300 |
| Jan 15, 2024 | 99.10 | 102.90 | 97.00 | 102.00 | 102.00 | 164,879 |
| Jan 12, 2024 | 97.90 | 99.00 | 96.00 | 98.00 | 98.00 | 76,503 |
| Jan 11, 2024 | 97.50 | 99.00 | 96.00 | 97.60 | 97.60 | 85,781 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.