UK markets open in 6 hours 57 minutes
NIKKEI 225
38,079.70 0.00 (0.00%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.61 -0.12 (-0.15%) GOLD FUTURES
2,395.00 -3.00 (-0.13%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,074.24 +1,791.68 (+3.64%)
Michelmersh Brick Holdings plc (MBH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:33PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 101.50 | 101.50 | 50,000 |
| 17 Apr 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 37,526 |
| 16 Apr 2024 | 102.50 | 103.00 | 99.00 | 101.50 | 101.50 | 80,472 |
| 15 Apr 2024 | 102.50 | 103.00 | 101.55 | 102.50 | 102.50 | 179,792 |
| 12 Apr 2024 | 102.25 | 103.00 | 102.00 | 102.00 | 102.00 | 88,235 |
| 11 Apr 2024 | 101.25 | 103.00 | 100.75 | 102.25 | 102.25 | 81,944 |
| 10 Apr 2024 | 101.25 | 102.00 | 99.40 | 99.40 | 99.40 | 166,036 |
| 09 Apr 2024 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 214,694 |
| 08 Apr 2024 | 98.50 | 101.00 | 98.00 | 100.00 | 100.00 | 235,500 |
| 05 Apr 2024 | 97.50 | 99.00 | 97.00 | 98.50 | 98.50 | 160,232 |
| 04 Apr 2024 | 98.50 | 99.00 | 96.50 | 97.50 | 97.50 | 273,396 |
| 03 Apr 2024 | 99.00 | 100.00 | 98.00 | 98.60 | 98.60 | 202,104 |
| 02 Apr 2024 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 252,188 |
| 28 Mar 2024 | 102.50 | 104.00 | 96.00 | 99.50 | 99.50 | 782,571 |
| 27 Mar 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 117,893 |
| 26 Mar 2024 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 237,008 |
| 25 Mar 2024 | 99.00 | 102.50 | 98.00 | 101.50 | 101.50 | 86,926 |
| 22 Mar 2024 | 98.50 | 100.00 | 97.00 | 99.00 | 99.00 | 84,131 |
| 21 Mar 2024 | 99.20 | 100.00 | 97.00 | 98.50 | 98.50 | 13,898 |
| 20 Mar 2024 | 99.20 | 100.00 | 98.40 | 99.20 | 99.20 | 46,949 |
| 19 Mar 2024 | 98.00 | 100.00 | 98.00 | 99.20 | 99.20 | 175,553 |
| 18 Mar 2024 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 88,510 |
| 15 Mar 2024 | 96.00 | 99.00 | 95.90 | 97.00 | 97.00 | 167,128 |
| 14 Mar 2024 | 93.50 | 97.00 | 93.55 | 96.00 | 96.00 | 82,688 |
| 13 Mar 2024 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 115,538 |
| 12 Mar 2024 | 92.50 | 95.00 | 91.00 | 94.00 | 94.00 | 86,447 |
| 11 Mar 2024 | 92.50 | 93.75 | 91.30 | 92.50 | 92.50 | 51,601 |
| 08 Mar 2024 | 92.00 | 94.00 | 91.00 | 92.50 | 92.50 | 41,735 |
| 07 Mar 2024 | 92.50 | 94.00 | 91.00 | 92.50 | 92.50 | 39,569 |
| 06 Mar 2024 | 94.00 | 95.00 | 91.00 | 92.50 | 92.50 | 92,492 |
| 05 Mar 2024 | 92.50 | 95.00 | 91.00 | 94.00 | 94.00 | 24,319 |
| 04 Mar 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 46,117 |
| 01 Mar 2024 | 90.00 | 93.00 | 89.00 | 92.80 | 92.80 | 85,177 |
| 29 Feb 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 46,982 |
| 28 Feb 2024 | 89.50 | 91.00 | 88.00 | 90.00 | 90.00 | 105,567 |
| 27 Feb 2024 | 91.50 | 92.00 | 85.50 | 89.00 | 89.00 | 329,086 |
| 26 Feb 2024 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 174,737 |
| 23 Feb 2024 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | 133,421 |
| 22 Feb 2024 | 97.50 | 99.00 | 95.00 | 97.00 | 97.00 | 99,309 |
| 21 Feb 2024 | 98.50 | 99.00 | 97.00 | 98.00 | 98.00 | 132,909 |
| 20 Feb 2024 | 98.50 | 100.00 | 98.00 | 98.50 | 98.50 | 82,688 |
| 19 Feb 2024 | 100.50 | 100.00 | 98.00 | 98.80 | 98.80 | 106,847 |
| 16 Feb 2024 | 99.00 | 102.00 | 99.00 | 99.50 | 99.50 | 88,348 |
| 15 Feb 2024 | 100.00 | 100.95 | 98.00 | 99.00 | 99.00 | 164,934 |
| 14 Feb 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 92,437 |
| 13 Feb 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 122,141 |
| 12 Feb 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 131,942 |
| 09 Feb 2024 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 197,974 |
| 08 Feb 2024 | 102.50 | 104.00 | 100.00 | 101.50 | 101.50 | 88,571 |
| 07 Feb 2024 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | 114,967 |
| 06 Feb 2024 | 102.50 | 105.00 | 102.00 | 103.00 | 103.00 | 151,303 |
| 05 Feb 2024 | 103.00 | 104.00 | 100.00 | 103.50 | 103.50 | 118,448 |
| 02 Feb 2024 | 102.50 | 104.00 | 101.00 | 103.00 | 103.00 | 34,465 |
| 01 Feb 2024 | 102.50 | 103.99 | 102.55 | 102.50 | 102.50 | 2,139 |
| 31 Jan 2024 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | 53,209 |
| 30 Jan 2024 | 102.50 | 104.00 | 101.03 | 102.50 | 102.50 | 48,782 |
| 29 Jan 2024 | 101.00 | 105.00 | 101.00 | 102.50 | 102.50 | 182,819 |
| 26 Jan 2024 | 102.00 | 102.00 | 100.06 | 101.00 | 101.00 | 71,286 |
| 25 Jan 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 182,754 |
| 24 Jan 2024 | 101.50 | 101.70 | 101.00 | 101.50 | 101.50 | 78,735 |
| 23 Jan 2024 | 103.00 | 104.00 | 101.00 | 101.50 | 101.50 | 197,024 |
| 22 Jan 2024 | 101.50 | 104.00 | 101.00 | 103.00 | 103.00 | 189,567 |
| 19 Jan 2024 | 99.00 | 102.00 | 98.75 | 102.00 | 102.00 | 167,369 |
| 18 Jan 2024 | 100.00 | 101.00 | 98.50 | 99.50 | 99.50 | 173,228 |
| 17 Jan 2024 | 103.00 | 104.00 | 98.00 | 100.00 | 100.00 | 122,297 |
| 16 Jan 2024 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 206,300 |
| 15 Jan 2024 | 99.10 | 102.90 | 97.00 | 102.00 | 102.00 | 164,879 |
| 12 Jan 2024 | 97.90 | 99.00 | 96.00 | 98.00 | 98.00 | 76,503 |
| 11 Jan 2024 | 97.50 | 99.00 | 96.00 | 97.60 | 97.60 | 85,781 |
| 10 Jan 2024 | 96.50 | 99.00 | 95.00 | 97.50 | 97.50 | 38,186 |
| 09 Jan 2024 | 97.00 | 96.60 | 96.60 | 96.50 | 96.50 | 67,329 |
| 08 Jan 2024 | 96.50 | 98.00 | 95.00 | 97.00 | 97.00 | 77,492 |
| 05 Jan 2024 | 97.50 | 99.00 | 95.63 | 96.50 | 96.50 | 135,927 |
| 04 Jan 2024 | 98.00 | 99.80 | 96.00 | 97.50 | 97.50 | 74,196 |
| 03 Jan 2024 | 96.50 | 99.00 | 95.00 | 97.50 | 97.50 | 84,368 |
| 02 Jan 2024 | 94.00 | 99.50 | 93.00 | 96.50 | 96.50 | 256,718 |
| 29 Dec 2023 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 35,384 |
| 28 Dec 2023 | 94.50 | 96.00 | 91.00 | 93.60 | 93.60 | 163,606 |
| 27 Dec 2023 | 93.00 | 96.00 | 91.00 | 95.00 | 95.00 | 187,213 |
| 22 Dec 2023 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 10,199 |
| 21 Dec 2023 | 92.00 | 94.00 | 91.75 | 93.00 | 93.00 | 23,274 |
| 20 Dec 2023 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | 222,758 |
| 19 Dec 2023 | 87.50 | 90.00 | 86.55 | 89.00 | 89.00 | 88,003 |
| 18 Dec 2023 | 86.00 | 87.00 | 85.63 | 87.00 | 87.00 | 60,729 |
| 15 Dec 2023 | 86.00 | 86.90 | 85.35 | 86.00 | 86.00 | 72,612 |
| 14 Dec 2023 | 84.50 | 86.86 | 83.00 | 84.00 | 84.00 | 95,444 |
| 13 Dec 2023 | 84.00 | 85.00 | 84.00 | 84.50 | 84.50 | 115,438 |
| 12 Dec 2023 | 84.00 | 85.00 | 83.00 | 83.60 | 83.60 | 38,333 |
| 11 Dec 2023 | 84.00 | 86.80 | 82.00 | 84.00 | 84.00 | 181,254 |
| 08 Dec 2023 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 127,840 |
| 07 Dec 2023 | 85.50 | 86.99 | 84.00 | 85.00 | 85.00 | 54,208 |
| 06 Dec 2023 | 84.00 | 87.00 | 84.50 | 85.50 | 85.50 | 150,062 |
| 05 Dec 2023 | 84.00 | 86.80 | 83.00 | 84.00 | 84.00 | 17,793 |
| 04 Dec 2023 | 83.50 | 85.00 | 82.00 | 84.00 | 84.00 | 68,158 |
| 01 Dec 2023 | 83.00 | 85.00 | 82.00 | 83.50 | 83.50 | 89,456 |
| 30 Nov 2023 | 83.50 | 84.00 | 82.00 | 83.00 | 83.00 | 155,036 |
| 30 Nov 2023 | 1.5 Dividend | |||||
| 29 Nov 2023 | 82.00 | 84.00 | 81.20 | 83.50 | 82.00 | 425,371 |
| 28 Nov 2023 | 82.50 | 83.00 | 82.00 | 82.00 | 80.53 | 102,540 |
| 27 Nov 2023 | 82.50 | 83.00 | 82.00 | 82.50 | 81.02 | 166,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.