UK Markets open in 5 hrs 49 mins
NIKKEI 225
27,571.84 +169.79 (+0.62%) HANG SENG
21,576.40 -381.96 (-1.74%) CRUDE OIL
76.03 +0.15 (+0.20%) GOLD FUTURES
1,931.60 +0.80 (+0.04%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,306.81 -415.12 (-2.10%)
Michelmersh Brick Holdings plc (MBH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:50PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 129,290 |
| 31 Jan 2023 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | 72,423 |
| 30 Jan 2023 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | 109,440 |
| 27 Jan 2023 | 91.50 | 93.00 | 90.06 | 91.50 | 91.50 | 95,626 |
| 26 Jan 2023 | 91.50 | 93.00 | 88.94 | 91.50 | 91.50 | 57,012 |
| 25 Jan 2023 | 92.00 | 93.00 | 90.00 | 91.50 | 91.50 | 190,460 |
| 24 Jan 2023 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 47,922 |
| 23 Jan 2023 | 92.50 | 93.85 | 91.04 | 92.00 | 92.00 | 288,735 |
| 20 Jan 2023 | 90.00 | 92.98 | 89.37 | 92.50 | 92.50 | 48,361 |
| 19 Jan 2023 | 93.00 | 93.00 | 87.50 | 90.00 | 90.00 | 177,530 |
| 18 Jan 2023 | 93.00 | 93.93 | 92.00 | 93.00 | 93.00 | 28,397 |
| 17 Jan 2023 | 93.50 | 95.00 | 92.72 | 93.00 | 93.00 | 42,654 |
| 16 Jan 2023 | 94.50 | 95.90 | 93.22 | 93.50 | 93.50 | 78,090 |
| 13 Jan 2023 | 94.50 | 96.00 | 93.22 | 94.50 | 94.50 | 51,751 |
| 12 Jan 2023 | 94.50 | 95.90 | 93.06 | 94.50 | 94.50 | 459,633 |
| 11 Jan 2023 | 94.50 | 96.00 | 95.00 | 94.50 | 94.50 | 9,722 |
| 10 Jan 2023 | 95.50 | 96.00 | 90.00 | 94.50 | 94.50 | 14,924 |
| 09 Jan 2023 | 94.00 | 96.30 | 94.00 | 95.50 | 95.50 | 98,894 |
| 06 Jan 2023 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 17,851 |
| 05 Jan 2023 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 48,051 |
| 04 Jan 2023 | 96.50 | 97.00 | 94.00 | 95.00 | 95.00 | 242,288 |
| 03 Jan 2023 | 96.00 | 99.00 | 95.06 | 96.50 | 96.50 | 77,676 |
| 30 Dec 2022 | 96.00 | 97.00 | 95.65 | 96.00 | 96.00 | 12,270 |
| 29 Dec 2022 | 93.50 | 97.00 | 93.65 | 96.00 | 96.00 | 72,161 |
| 28 Dec 2022 | 93.50 | 95.00 | 92.00 | 93.50 | 93.50 | 25,774 |
| 23 Dec 2022 | 93.50 | 94.50 | 91.00 | 93.50 | 93.50 | 14,746 |
| 22 Dec 2022 | 92.50 | 94.00 | 92.00 | 92.00 | 92.00 | 47,485 |
| 21 Dec 2022 | 92.50 | 93.00 | 92.19 | 92.50 | 92.50 | 25,591 |
| 20 Dec 2022 | 92.50 | 92.40 | 92.02 | 92.50 | 92.50 | 10,172 |
| 19 Dec 2022 | 92.50 | 93.00 | 90.33 | 92.50 | 92.50 | 55,142 |
| 16 Dec 2022 | 93.50 | 94.00 | 92.00 | 92.50 | 92.50 | 87,079 |
| 15 Dec 2022 | 96.50 | 98.00 | 94.00 | 93.50 | 93.50 | 77,909 |
| 14 Dec 2022 | 97.00 | 99.00 | 96.00 | 96.50 | 96.50 | 124,962 |
| 13 Dec 2022 | 97.50 | 99.00 | 95.48 | 97.00 | 97.00 | 75,252 |
| 12 Dec 2022 | 99.50 | 99.80 | 95.00 | 96.00 | 96.00 | 104,155 |
| 09 Dec 2022 | 99.50 | 99.90 | 98.00 | 99.00 | 99.00 | 55,755 |
| 08 Dec 2022 | 101.00 | 101.60 | 98.00 | 99.50 | 99.50 | 67,269 |
| 07 Dec 2022 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 64,162 |
| 06 Dec 2022 | 100.50 | 102.00 | 99.00 | 101.00 | 101.00 | 88,619 |
| 05 Dec 2022 | 98.50 | 101.00 | 99.00 | 99.50 | 99.50 | 198,089 |
| 02 Dec 2022 | 98.50 | 101.00 | 97.51 | 98.50 | 98.50 | 102,194 |
| 01 Dec 2022 | 97.50 | 100.00 | 96.10 | 98.50 | 98.50 | 87,334 |
| 30 Nov 2022 | 92.50 | 100.00 | 92.86 | 97.50 | 97.50 | 147,001 |
| 29 Nov 2022 | 95.50 | 96.10 | 91.00 | 92.50 | 92.50 | 158,108 |
| 28 Nov 2022 | 94.00 | 97.99 | 94.00 | 95.50 | 95.50 | 242,555 |
| 25 Nov 2022 | 88.00 | 97.25 | 87.47 | 94.00 | 94.00 | 288,857 |
| 24 Nov 2022 | 81.50 | 90.00 | 82.91 | 88.00 | 88.00 | 1,604,965 |
| 23 Nov 2022 | 78.50 | 80.00 | 77.36 | 78.50 | 78.50 | 82,375 |
| 22 Nov 2022 | 79.00 | 79.69 | 78.01 | 78.50 | 78.50 | 134,222 |
| 21 Nov 2022 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 26,591 |
| 18 Nov 2022 | 79.00 | 80.00 | 78.30 | 79.00 | 79.00 | 15,078 |
| 17 Nov 2022 | 81.00 | 82.00 | 78.36 | 79.00 | 79.00 | 43,632 |
| 16 Nov 2022 | 81.50 | 83.00 | 80.00 | 81.00 | 81.00 | 109,541 |
| 15 Nov 2022 | 79.00 | 83.00 | 79.93 | 81.00 | 81.00 | 301,665 |
| 14 Nov 2022 | 79.00 | 80.00 | 78.22 | 79.00 | 79.00 | 74,043 |
| 11 Nov 2022 | 76.00 | 80.80 | 76.90 | 79.00 | 79.00 | 240,551 |
| 10 Nov 2022 | 75.50 | 77.00 | 75.26 | 76.00 | 76.00 | 240,682 |
| 09 Nov 2022 | 75.50 | 75.50 | 75.00 | 75.50 | 75.50 | 89,597 |
| 08 Nov 2022 | 78.50 | 78.15 | 74.39 | 75.50 | 75.50 | 169,022 |
| 07 Nov 2022 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 7,622 |
| 04 Nov 2022 | 78.50 | 78.87 | 77.00 | 78.50 | 78.50 | 72,619 |
| 03 Nov 2022 | 79.00 | 78.99 | 78.00 | 78.50 | 78.50 | 19,499 |
| 02 Nov 2022 | 79.00 | 79.90 | 78.32 | 79.00 | 79.00 | 21,017 |
| 01 Nov 2022 | 79.50 | 80.00 | 78.00 | 78.00 | 78.00 | 49,477 |
| 31 Oct 2022 | 80.50 | 81.00 | 79.45 | 81.00 | 81.00 | 45,124 |
| 28 Oct 2022 | 81.50 | 82.00 | 79.30 | 80.50 | 80.50 | 686,257 |
| 27 Oct 2022 | 80.00 | 83.00 | 81.50 | 82.00 | 82.00 | 223,799 |
| 26 Oct 2022 | 79.00 | 82.00 | 79.55 | 80.00 | 80.00 | 52,208 |
| 25 Oct 2022 | 75.00 | 79.96 | 74.88 | 79.00 | 79.00 | 84,908 |
| 24 Oct 2022 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 61,798 |
| 21 Oct 2022 | 76.50 | 76.00 | 74.00 | 75.00 | 75.00 | 99,051 |
| 20 Oct 2022 | 75.00 | 76.40 | 75.00 | 76.50 | 76.50 | 39,191 |
| 19 Oct 2022 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | 69,559 |
| 18 Oct 2022 | 74.00 | 77.90 | 73.00 | 76.00 | 76.00 | 179,375 |
| 17 Oct 2022 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | 148,209 |
| 14 Oct 2022 | 76.50 | 78.00 | 73.10 | 75.00 | 75.00 | 146,735 |
| 13 Oct 2022 | 77.50 | 76.80 | 75.35 | 76.50 | 76.50 | 111,243 |
| 12 Oct 2022 | 77.50 | 78.00 | 77.00 | 77.50 | 77.50 | 26,238 |
| 11 Oct 2022 | 80.50 | 79.96 | 77.20 | 77.50 | 77.50 | 85,001 |
| 10 Oct 2022 | 81.00 | 80.35 | 79.00 | 80.50 | 80.50 | 13,167 |
| 07 Oct 2022 | 80.50 | 82.00 | 80.00 | 80.00 | 80.00 | 71,556 |
| 06 Oct 2022 | 80.50 | 81.00 | 80.00 | 80.50 | 80.50 | 155,376 |
| 05 Oct 2022 | 80.50 | 81.00 | 80.00 | 80.50 | 80.50 | 17,008 |
| 04 Oct 2022 | 81.00 | 80.90 | 80.02 | 80.50 | 80.50 | 38,687 |
| 03 Oct 2022 | 81.50 | 81.50 | 80.00 | 81.00 | 81.00 | 6,952 |
| 30 Sept 2022 | 83.00 | 84.00 | 81.00 | 81.50 | 81.50 | 54,131 |
| 29 Sept 2022 | 82.50 | 82.95 | 81.15 | 82.50 | 82.50 | 48,826 |
| 28 Sept 2022 | 85.00 | 85.90 | 79.66 | 82.50 | 82.50 | 101,673 |
| 27 Sept 2022 | 87.50 | 90.00 | 86.00 | 86.50 | 86.50 | 376,923 |
| 26 Sept 2022 | 87.50 | 87.45 | 87.02 | 87.02 | 87.02 | 23,344 |
| 23 Sept 2022 | 87.20 | 89.00 | 87.00 | 87.50 | 87.50 | 141,591 |
| 22 Sept 2022 | 87.20 | 87.30 | 87.05 | 87.20 | 87.20 | 616,397 |
| 21 Sept 2022 | 87.20 | 87.20 | 87.01 | 87.20 | 87.20 | 62,410 |
| 20 Sept 2022 | 88.50 | 90.00 | 86.92 | 87.20 | 87.20 | 158,503 |
| 16 Sept 2022 | 89.50 | 90.00 | 85.40 | 85.40 | 85.40 | 257,601 |
| 15 Sept 2022 | 89.50 | 91.00 | 88.00 | 89.50 | 89.50 | 26,787 |
| 14 Sept 2022 | 94.50 | 93.00 | 87.00 | 89.50 | 89.50 | 243,332 |
| 13 Sept 2022 | 93.00 | 96.00 | 93.06 | 94.50 | 94.50 | 124,340 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
