Michelmersh Brick Holdings (MBH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Michelmersh Brick Holdings

Date Open High Low Close* Volume
04/12/2025 86.00p 87.00p 84.00p 86.00p 266452
03/12/2025 85.50p 87.00p 84.00p 86.00p 114150
02/12/2025 82.00p 87.00p 80.00p 85.50p 286861
01/12/2025 86.00p 87.00p 85.00p 86.00p 57188
28/11/2025 86.00p 87.00p 85.00p 85.50p 168222
27/11/2025 86.00p 87.00p 85.00p 86.00p 101456
26/11/2025 85.00p 87.00p 84.00p 86.20p 137492
25/11/2025 84.50p 86.00p 80.00p 80.00p 118248
24/11/2025 85.50p 86.00p 84.13p 84.50p 161589
21/11/2025 85.00p 86.00p 85.00p 85.50p 17428
20/11/2025 85.50p 86.00p 85.00p 85.50p 100778
19/11/2025 85.50p 86.00p 85.00p 85.50p 98226
18/11/2025 85.50p 86.00p 85.00p 85.50p 88942
17/11/2025 85.00p 86.00p 85.00p 85.50p 92240
14/11/2025 85.00p 86.00p 84.00p 85.00p 57877
13/11/2025 86.00p 87.00p 85.00p 85.20p 113445
12/11/2025 86.00p 87.00p 85.00p 86.00p 99124
11/11/2025 86.00p 88.00p 85.00p 86.00p 189133
10/11/2025 86.00p 87.00p 85.00p 86.00p 158984
07/11/2025 86.00p 87.00p 85.00p 86.00p 216929
06/11/2025 86.00p 87.00p 85.00p 85.50p 158070
05/11/2025 87.00p 88.00p 85.00p 86.00p 117658
04/11/2025 88.00p 89.00p 85.00p 87.00p 190594
03/11/2025 88.50p 89.80p 87.00p 88.00p 487334
31/10/2025 88.00p 89.00p 87.00p 89.00p 324495
30/10/2025 87.50p 90.80p 87.00p 88.00p 268209
29/10/2025 86.50p 90.00p 86.00p 88.00p 391876
28/10/2025 88.50p 89.00p 86.00p 86.50p 441619
27/10/2025 89.50p 90.00p 88.00p 88.50p 221974
24/10/2025 86.50p 90.80p 85.00p 90.80p 392284
23/10/2025 86.50p 88.00p 85.00p 87.00p 258985
22/10/2025 84.50p 87.00p 84.00p 84.20p 407315
21/10/2025 85.00p 86.00p 83.00p 84.00p 445988
20/10/2025 86.00p 87.00p 84.00p 85.00p 198564
17/10/2025 87.00p 88.00p 85.00p 86.00p 161088
16/10/2025 89.00p 89.00p 87.00p 87.00p 197765
15/10/2025 89.00p 90.00p 88.00p 89.00p 111060
14/10/2025 90.30p 92.00p 88.00p 88.00p 302446
13/10/2025 91.50p 93.80p 89.60p 92.00p 179643
10/10/2025 94.00p 95.00p 91.00p 92.00p 250063
09/10/2025 96.00p 97.00p 94.00p 94.50p 153647
08/10/2025 96.00p 97.00p 95.00p 96.00p 154240
07/10/2025 95.00p 97.00p 94.00p 96.00p 137403
06/10/2025 94.50p 96.00p 94.00p 95.00p 163739
03/10/2025 94.50p 95.00p 94.00p 94.50p 109961
02/10/2025 96.00p 97.00p 94.00p 94.50p 213539
01/10/2025 95.50p 97.00p 95.00p 96.00p 19231
30/09/2025 96.00p 97.00p 95.00p 95.50p 170791
29/09/2025 96.00p 97.00p 95.25p 96.00p 222201
26/09/2025 96.00p 97.00p 95.00p 96.00p 62556
25/09/2025 96.00p 97.00p 95.00p 96.00p 73377
24/09/2025 97.00p 98.00p 95.40p 96.00p 90441
23/09/2025 98.00p 99.00p 96.50p 97.00p 193888
22/09/2025 97.50p 99.00p 97.00p 98.00p 279544
19/09/2025 97.50p 99.00p 96.00p 97.50p 273308
18/09/2025 97.50p 99.00p 96.00p 97.50p 32103
17/09/2025 97.50p 99.00p 96.00p 97.50p 156609
16/09/2025 98.00p 99.00p 98.00p 97.50p 167533
15/09/2025 98.00p 100.00p 97.00p 99.00p 218660
12/09/2025 98.00p 99.00p 97.00p 98.00p 182480
11/09/2025 98.00p 98.00p 98.00p 98.00p 277286
10/09/2025 98.00p 99.00p 95.00p 98.00p 751813
09/09/2025 96.00p 101.00p 94.00p 101.00p 271780
08/09/2025 94.50p 98.00p 93.00p 96.00p 230345
05/09/2025 92.50p 96.00p 92.00p 94.50p 1608049
04/09/2025 92.00p 93.00p 91.00p 92.50p 269884
03/09/2025 92.00p 93.00p 91.00p 92.00p 1002366
02/09/2025 91.00p 93.00p 87.12p 92.00p 1253010
01/09/2025 101.00p 101.60p 97.03p 97.60p 234189
29/08/2025 104.50p 105.00p 100.00p 102.00p 393792
28/08/2025 105.00p 105.00p 104.00p 104.50p 17898
27/08/2025 104.50p 105.00p 104.00p 104.50p 63662
26/08/2025 105.00p 106.00p 104.00p 104.50p 85805
22/08/2025 104.00p 105.00p 103.50p 105.00p 69585
21/08/2025 104.00p 105.00p 103.50p 104.50p 106692
20/08/2025 103.00p 105.00p 102.00p 104.00p 234336
19/08/2025 102.50p 104.00p 102.00p 103.00p 130298
18/08/2025 104.00p 105.00p 102.00p 102.50p 142658
15/08/2025 104.00p 105.00p 103.00p 103.00p 99401
14/08/2025 104.00p 105.00p 103.00p 103.50p 238631
13/08/2025 103.50p 104.92p 103.00p 104.00p 178899
12/08/2025 105.00p 106.00p 103.00p 103.50p 155614
11/08/2025 106.00p 107.00p 104.00p 105.00p 89809
08/08/2025 106.50p 107.00p 105.00p 106.00p 81439
07/08/2025 106.25p 107.00p 105.50p 106.50p 124168
06/08/2025 107.50p 108.00p 105.17p 106.25p 80424
05/08/2025 109.00p 110.00p 107.00p 107.50p 90947
04/08/2025 111.00p 112.00p 108.00p 110.00p 119303
01/08/2025 112.00p 113.00p 110.00p 111.00p 54217
31/07/2025 112.00p 113.00p 111.00p 112.00p 27396
30/07/2025 112.00p 113.00p 111.00p 112.00p 84896
29/07/2025 111.00p 113.00p 110.00p 112.00p 208796
28/07/2025 111.00p 112.00p 110.00p 111.00p 73704
25/07/2025 110.50p 112.00p 109.00p 111.00p 89608
24/07/2025 110.50p 111.00p 110.00p 110.50p 50063
23/07/2025 111.00p 111.40p 110.00p 110.50p 105470
22/07/2025 113.00p 114.00p 110.00p 111.00p 112896
21/07/2025 114.50p 115.00p 112.00p 113.00p 131532
18/07/2025 114.50p 115.00p 113.32p 114.50p 729655
17/07/2025 114.00p 115.00p 113.65p 115.00p 147597
16/07/2025 112.50p 114.90p 112.00p 114.00p 196609
15/07/2025 112.00p 113.00p 112.00p 113.00p 215198
14/07/2025 109.50p 112.68p 109.00p 112.00p 254915
11/07/2025 107.50p 110.00p 107.50p 109.50p 122563
10/07/2025 106.00p 108.00p 105.00p 107.50p 101273
09/07/2025 106.00p 107.00p 105.00p 106.00p 84472
08/07/2025 106.00p 107.00p 105.00p 106.00p 50758
07/07/2025 106.50p 107.00p 105.00p 106.00p 66366
04/07/2025 107.00p 108.00p 106.00p 106.50p 68395
03/07/2025 110.50p 112.00p 106.00p 107.00p 168962
02/07/2025 110.50p 112.00p 109.48p 110.50p 19139
01/07/2025 110.00p 112.00p 109.00p 110.50p 39935
30/06/2025 109.50p 112.00p 109.00p 110.00p 214010
27/06/2025 110.50p 111.86p 109.00p 109.50p 30971
26/06/2025 111.00p 112.00p 109.00p 109.00p 231474
25/06/2025 112.75p 114.00p 110.00p 111.00p 180728
24/06/2025 114.00p 115.00p 111.50p 113.00p 166697
23/06/2025 115.25p 116.00p 113.00p 114.00p 121052
20/06/2025 115.25p 116.50p 114.00p 115.25p 42865
19/06/2025 115.25p 116.42p 114.58p 115.25p 65324
18/06/2025 115.50p 117.00p 114.00p 115.25p 73569
17/06/2025 115.50p 116.97p 115.10p 115.50p 148327
16/06/2025 115.00p 118.50p 114.00p 115.50p 191183
13/06/2025 113.50p 116.00p 112.00p 115.00p 234010
12/06/2025 113.00p 116.00p 112.00p 114.00p 154609
11/06/2025 114.50p 115.00p 112.00p 112.00p 205406
10/06/2025 115.00p 116.40p 114.00p 115.00p 185197
09/06/2025 116.50p 119.00p 114.02p 114.75p 212392
06/06/2025 113.00p 118.00p 112.00p 116.00p 569069
05/06/2025 115.00p 116.00p 112.00p 113.00p 146685
04/06/2025 112.00p 116.00p 111.75p 115.00p 272413
03/06/2025 112.00p 113.00p 111.00p 112.00p 72210
02/06/2025 113.00p 114.00p 110.00p 112.00p 68816
30/05/2025 112.50p 113.00p 111.00p 112.00p 149525
29/05/2025 114.00p 115.00p 111.00p 113.50p 174311
28/05/2025 112.00p 115.00p 111.50p 114.00p 223332
27/05/2025 111.00p 113.00p 109.58p 112.00p 227083
23/05/2025 109.00p 112.00p 108.00p 109.00p 353930
22/05/2025 109.00p 110.00p 108.00p 109.00p 59505
21/05/2025 109.00p 110.00p 108.00p 109.00p 110004
20/05/2025 106.00p 110.00p 105.00p 109.00p 298161
19/05/2025 105.00p 107.00p 104.00p 106.00p 142947
16/05/2025 105.00p 106.00p 104.00p 104.00p 102774
15/05/2025 104.00p 106.00p 103.00p 105.00p 140944
14/05/2025 105.00p 105.91p 104.00p 105.00p 32402
13/05/2025 105.00p 105.91p 104.00p 105.00p 7115
12/05/2025 106.00p 106.91p 104.00p 105.00p 164923
09/05/2025 106.00p 106.20p 105.00p 106.00p 37904
08/05/2025 106.50p 108.00p 105.00p 106.00p 84149
07/05/2025 105.50p 108.00p 104.00p 106.50p 202523
06/05/2025 104.00p 107.00p 103.00p 105.00p 198018
02/05/2025 103.50p 106.50p 103.00p 104.00p 167417
01/05/2025 103.00p 105.00p 102.00p 103.50p 90952
30/04/2025 104.00p 105.00p 102.00p 103.00p 278327
29/04/2025 103.50p 105.00p 103.00p 104.00p 20938
28/04/2025 103.50p 105.00p 102.00p 103.50p 61629
25/04/2025 101.50p 105.00p 101.15p 103.50p 81535
24/04/2025 101.50p 103.00p 100.00p 101.50p 61653
23/04/2025 101.50p 103.00p 100.00p 101.50p 78628
22/04/2025 101.50p 103.00p 100.00p 101.00p 202085
17/04/2025 101.00p 103.00p 100.00p 101.50p 98771
16/04/2025 101.00p 103.00p 99.05p 101.00p 35540
15/04/2025 100.00p 103.00p 98.00p 101.00p 105489
14/04/2025 97.50p 101.00p 95.20p 98.00p 194416
11/04/2025 96.50p 98.00p 95.00p 96.50p 56061
10/04/2025 95.50p 99.00p 95.00p 96.50p 158965
09/04/2025 93.50p 95.00p 92.00p 94.50p 87442
08/04/2025 92.50p 96.00p 91.75p 94.40p 157144
07/04/2025 94.00p 95.00p 89.50p 92.50p 235573
04/04/2025 94.00p 96.00p 93.00p 94.00p 220026
03/04/2025 96.50p 97.90p 94.00p 94.00p 179644
02/04/2025 96.50p 97.92p 95.66p 96.50p 36652
01/04/2025 96.50p 98.00p 95.00p 96.50p 79605
31/03/2025 98.00p 100.00p 96.00p 96.50p 160050
28/03/2025 97.50p 100.00p 96.00p 98.00p 265916
27/03/2025 97.50p 99.00p 96.63p 97.50p 65119
26/03/2025 97.50p 99.00p 96.00p 99.00p 144428
25/03/2025 98.00p 100.00p 95.10p 98.00p 491715
24/03/2025 101.00p 102.00p 100.30p 101.50p 37440
21/03/2025 100.60p 102.00p 100.30p 101.00p 20178
20/03/2025 102.00p 103.00p 99.20p 100.60p 343069
19/03/2025 102.00p 103.00p 101.00p 102.00p 34098
18/03/2025 101.50p 103.00p 100.00p 102.00p 202074
17/03/2025 103.50p 104.00p 100.45p 101.50p 251931
14/03/2025 103.50p 104.00p 103.00p 103.50p 24039
13/03/2025 104.00p 105.00p 103.00p 103.50p 20614
12/03/2025 104.50p 106.00p 103.00p 104.00p 13941
11/03/2025 105.00p 106.00p 103.00p 104.50p 48951
10/03/2025 104.50p 107.00p 103.55p 105.00p 88088
07/03/2025 103.50p 106.00p 103.00p 104.50p 41136
06/03/2025 103.50p 103.88p 103.02p 103.50p 184171
05/03/2025 105.00p 106.00p 103.00p 103.50p 398026
04/03/2025 106.00p 107.00p 104.04p 105.00p 115726
03/03/2025 106.50p 108.00p 105.00p 106.00p 61515
28/02/2025 107.25p 108.50p 106.00p 106.00p 70443
27/02/2025 107.25p 108.50p 106.45p 107.25p 76130
26/02/2025 107.25p 108.00p 106.45p 108.00p 54791
25/02/2025 108.00p 109.00p 107.00p 108.00p 82785
24/02/2025 109.00p 110.00p 107.40p 108.00p 177426
21/02/2025 109.50p 110.00p 108.00p 109.00p 7759

*Close Price adjusted for both dividends and splits