Shares Magazine
104.50p+1.00 (+0.97%)07 Mar 2025, 16:09
Michelmersh Brick Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 103.50p | 106.00p | 103.00p | 104.50p | 41,136 |
| Mar 6, 2025 | 103.50p | 103.88p | 103.02p | 103.50p | 184,171 |
| Mar 5, 2025 | 105.00p | 106.00p | 103.00p | 103.50p | 398,024 |
| Mar 4, 2025 | 106.00p | 107.00p | 104.04p | 105.00p | 115,725 |
| Mar 3, 2025 | 106.50p | 108.00p | 105.00p | 106.00p | 61,515 |
| Feb 28, 2025 | 107.25p | 108.50p | 106.00p | 106.00p | 70,443 |
| Feb 27, 2025 | 107.25p | 108.50p | 106.45p | 107.25p | 76,130 |
| Feb 26, 2025 | 107.25p | 108.00p | 106.45p | 108.00p | 54,791 |
| Feb 25, 2025 | 108.00p | 109.00p | 107.00p | 108.00p | 82,785 |
| Feb 24, 2025 | 109.00p | 110.00p | 107.40p | 108.00p | 177,426 |
| Feb 21, 2025 | 109.50p | 110.00p | 108.00p | 109.00p | 7,759 |
| Feb 20, 2025 | 109.50p | 110.00p | 109.00p | 109.50p | 134,998 |
| Feb 19, 2025 | 108.50p | 110.00p | 107.50p | 109.25p | 280,064 |
| Feb 18, 2025 | 107.25p | 110.00p | 106.50p | 108.50p | 66,484 |
| Feb 17, 2025 | 106.50p | 108.00p | 105.00p | 107.25p | 47,358 |
| Feb 14, 2025 | 106.00p | 107.66p | 105.00p | 106.50p | 64,057 |
| Feb 13, 2025 | 107.00p | 108.00p | 105.00p | 106.00p | 94,364 |
| Feb 12, 2025 | 107.00p | 108.00p | 106.00p | 107.00p | 128,106 |
| Feb 11, 2025 | 107.00p | 107.94p | 106.00p | 107.00p | 142,348 |
| Feb 10, 2025 | 107.50p | 108.91p | 106.00p | 107.00p | 118,845 |
| Feb 7, 2025 | 109.00p | 110.00p | 107.00p | 107.50p | 66,227 |
| Feb 6, 2025 | 107.00p | 110.00p | 106.00p | 109.00p | 126,906 |
| Feb 5, 2025 | 107.00p | 109.00p | 106.00p | 107.00p | 86,787 |
| Feb 4, 2025 | 107.00p | 109.00p | 106.00p | 107.00p | 96,315 |
| Feb 3, 2025 | 108.50p | 110.00p | 106.05p | 108.50p | 222,751 |
| Jan 31, 2025 | 108.50p | 111.00p | 107.06p | 109.00p | 272,950 |
| Jan 30, 2025 | 108.00p | 110.00p | 107.12p | 108.50p | 118,437 |
| Jan 29, 2025 | 106.00p | 111.00p | 105.00p | 108.00p | 207,962 |
| Jan 28, 2025 | 104.00p | 106.00p | 104.00p | 105.50p | 267,028 |
| Jan 27, 2025 | 104.00p | 105.00p | 102.00p | 104.00p | 71,866 |
| Jan 24, 2025 | 105.00p | 105.80p | 104.00p | 105.00p | 45,529 |
| Jan 23, 2025 | 105.00p | 106.00p | 104.45p | 106.00p | 57,983 |
| Jan 22, 2025 | 104.50p | 106.00p | 104.00p | 105.00p | 44,293 |
| Jan 21, 2025 | 104.50p | 105.00p | 104.00p | 104.50p | 77,693 |
| Jan 20, 2025 | 104.50p | 105.00p | 104.00p | 104.50p | 152,811 |
| Jan 17, 2025 | 105.00p | 107.00p | 104.00p | 105.00p | 63,522 |
| Jan 16, 2025 | 106.00p | 107.00p | 104.00p | 105.00p | 149,869 |
| Jan 15, 2025 | 106.00p | 107.00p | 105.02p | 106.00p | 86,738 |
| Jan 14, 2025 | 107.25p | 108.50p | 105.00p | 105.00p | 140,122 |
| Jan 13, 2025 | 105.00p | 108.00p | 104.00p | 107.25p | 178,839 |
| Jan 10, 2025 | 101.50p | 109.00p | 100.00p | 105.00p | 349,590 |
| Jan 9, 2025 | 101.00p | 102.00p | 99.00p | 101.00p | 77,383 |
| Jan 8, 2025 | 101.00p | 102.00p | 100.00p | 101.00p | 21,141 |
| Jan 7, 2025 | 101.00p | 102.00p | 100.00p | 101.00p | 33,293 |
| Jan 6, 2025 | 100.50p | 102.00p | 99.40p | 101.00p | 104,439 |
| Jan 3, 2025 | 100.50p | 102.00p | 99.99p | 100.50p | 31,363 |
| Jan 2, 2025 | 100.00p | 101.00p | 99.77p | 101.00p | 84,619 |
| Dec 31, 2024 | 100.00p | 101.00p | 99.00p | 99.50p | 46,320 |
| Dec 30, 2024 | 100.50p | 102.00p | 99.00p | 99.00p | 135,809 |
| Dec 27, 2024 | 102.25p | 104.00p | 100.00p | 100.50p | 104,469 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.