UK Markets open in 5 hrs 49 mins

Michelmersh Brick Holdings plc (MBH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
91.50+0.50 (+0.55%)
At close: 03:50PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 2023------
01 Feb 202391.0092.0090.0091.0091.00129,290
31 Jan 202391.5093.0090.0091.5091.5072,423
30 Jan 202391.5093.0090.0091.5091.50109,440
27 Jan 202391.5093.0090.0691.5091.5095,626
26 Jan 202391.5093.0088.9491.5091.5057,012
25 Jan 202392.0093.0090.0091.5091.50190,460
24 Jan 202392.0093.0091.0093.0093.0047,922
23 Jan 202392.5093.8591.0492.0092.00288,735
20 Jan 202390.0092.9889.3792.5092.5048,361
19 Jan 202393.0093.0087.5090.0090.00177,530
18 Jan 202393.0093.9392.0093.0093.0028,397
17 Jan 202393.5095.0092.7293.0093.0042,654
16 Jan 202394.5095.9093.2293.5093.5078,090
13 Jan 202394.5096.0093.2294.5094.5051,751
12 Jan 202394.5095.9093.0694.5094.50459,633
11 Jan 202394.5096.0095.0094.5094.509,722
10 Jan 202395.5096.0090.0094.5094.5014,924
09 Jan 202394.0096.3094.0095.5095.5098,894
06 Jan 202394.0095.0093.0094.0094.0017,851
05 Jan 202395.0095.0093.0094.0094.0048,051
04 Jan 202396.5097.0094.0095.0095.00242,288
03 Jan 202396.0099.0095.0696.5096.5077,676
30 Dec 202296.0097.0095.6596.0096.0012,270
29 Dec 202293.5097.0093.6596.0096.0072,161
28 Dec 202293.5095.0092.0093.5093.5025,774
23 Dec 202293.5094.5091.0093.5093.5014,746
22 Dec 202292.5094.0092.0092.0092.0047,485
21 Dec 202292.5093.0092.1992.5092.5025,591
20 Dec 202292.5092.4092.0292.5092.5010,172
19 Dec 202292.5093.0090.3392.5092.5055,142
16 Dec 202293.5094.0092.0092.5092.5087,079
15 Dec 202296.5098.0094.0093.5093.5077,909
14 Dec 202297.0099.0096.0096.5096.50124,962
13 Dec 202297.5099.0095.4897.0097.0075,252
12 Dec 202299.5099.8095.0096.0096.00104,155
09 Dec 202299.5099.9098.0099.0099.0055,755
08 Dec 2022101.00101.6098.0099.5099.5067,269
07 Dec 2022100.00102.00100.00101.00101.0064,162
06 Dec 2022100.50102.0099.00101.00101.0088,619
05 Dec 202298.50101.0099.0099.5099.50198,089
02 Dec 202298.50101.0097.5198.5098.50102,194
01 Dec 202297.50100.0096.1098.5098.5087,334
30 Nov 202292.50100.0092.8697.5097.50147,001
29 Nov 202295.5096.1091.0092.5092.50158,108
28 Nov 202294.0097.9994.0095.5095.50242,555
25 Nov 202288.0097.2587.4794.0094.00288,857
24 Nov 202281.5090.0082.9188.0088.001,604,965
23 Nov 202278.5080.0077.3678.5078.5082,375
22 Nov 202279.0079.6978.0178.5078.50134,222
21 Nov 202279.0080.0078.0080.0080.0026,591
18 Nov 202279.0080.0078.3079.0079.0015,078
17 Nov 202281.0082.0078.3679.0079.0043,632
16 Nov 202281.5083.0080.0081.0081.00109,541
15 Nov 202279.0083.0079.9381.0081.00301,665
14 Nov 202279.0080.0078.2279.0079.0074,043
11 Nov 202276.0080.8076.9079.0079.00240,551
10 Nov 202275.5077.0075.2676.0076.00240,682
09 Nov 202275.5075.5075.0075.5075.5089,597
08 Nov 202278.5078.1574.3975.5075.50169,022
07 Nov 202278.5080.0077.0078.5078.507,622
04 Nov 202278.5078.8777.0078.5078.5072,619
03 Nov 202279.0078.9978.0078.5078.5019,499
02 Nov 202279.0079.9078.3279.0079.0021,017
01 Nov 202279.5080.0078.0078.0078.0049,477
31 Oct 202280.5081.0079.4581.0081.0045,124
28 Oct 202281.5082.0079.3080.5080.50686,257
27 Oct 202280.0083.0081.5082.0082.00223,799
26 Oct 202279.0082.0079.5580.0080.0052,208
25 Oct 202275.0079.9674.8879.0079.0084,908
24 Oct 202275.0075.0074.0075.0075.0061,798
21 Oct 202276.5076.0074.0075.0075.0099,051
20 Oct 202275.0076.4075.0076.5076.5039,191
19 Oct 202276.0078.0075.0075.0075.0069,559
18 Oct 202274.0077.9073.0076.0076.00179,375
17 Oct 202275.0076.0072.0074.0074.00148,209
14 Oct 202276.5078.0073.1075.0075.00146,735
13 Oct 202277.5076.8075.3576.5076.50111,243
12 Oct 202277.5078.0077.0077.5077.5026,238
11 Oct 202280.5079.9677.2077.5077.5085,001
10 Oct 202281.0080.3579.0080.5080.5013,167
07 Oct 202280.5082.0080.0080.0080.0071,556
06 Oct 202280.5081.0080.0080.5080.50155,376
05 Oct 202280.5081.0080.0080.5080.5017,008
04 Oct 202281.0080.9080.0280.5080.5038,687
03 Oct 202281.5081.5080.0081.0081.006,952
30 Sept 202283.0084.0081.0081.5081.5054,131
29 Sept 202282.5082.9581.1582.5082.5048,826
28 Sept 202285.0085.9079.6682.5082.50101,673
27 Sept 202287.5090.0086.0086.5086.50376,923
26 Sept 202287.5087.4587.0287.0287.0223,344
23 Sept 202287.2089.0087.0087.5087.50141,591
22 Sept 202287.2087.3087.0587.2087.20616,397
21 Sept 202287.2087.2087.0187.2087.2062,410
20 Sept 202288.5090.0086.9287.2087.20158,503
16 Sept 202289.5090.0085.4085.4085.40257,601
15 Sept 202289.5091.0088.0089.5089.5026,787
14 Sept 202294.5093.0087.0089.5089.50243,332
13 Sept 202293.0096.0093.0694.5094.50124,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...