LSE, MBH End of Day and Historical Share Prices [Michelmersh Brick Holdings Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, MBH: Michelmersh Brick Holdings PLC

03 Sep 2025

LAST: 92.00	CHANGE: 0.00	OPEN: 91.54	HIGH: 93.00	ASK: 79.25	VOLUME: 1.89M
LAST: 92.00	CHG(%): 0.00	PREV: 92.00	LOW: 91.00	BID: 78.75

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	91.54	93.00	91.00	92.00	1.89M
02 Sep 25	90.84	93.00	87.13	92.00	1.83M
01 Sep 25	101.00	101.60	97.03	97.60	302.6K
29 Aug 25	104.00	104.00	100.00	102.00	393.8K
28 Aug 25	105.00	105.00	104.00	104.50	17.9K
27 Aug 25	104.00	105.00	104.00	104.50	63.7K
26 Aug 25	106.00	106.00	104.00	104.50	85.8K
25 Aug 25	104.00	105.00	103.50	105.00	69.6K
22 Aug 25	103.62	105.00	103.50	105.00	106.4K
21 Aug 25	105.00	105.00	103.50	104.50	106.7K

COMPANY PROFILE

Name:	Michelmersh Brick Holdings PLC
About:	Michelmersh Brick Holdings plc, together its subsidiaries, manufactures and sells bricks and brick prefabricated products in the United Kingdom and rest of Europe. The company offers extruded wirecut facing bricks, clay pavers, paving accessories, and special shaped products under the Blockleys brand; monotone colour blends in rustic, dragwire, smooth, and sand faced textures under the Carlton brand; prefabricated brick components under the FabSpeed brand; various bricks under the Floren.be brand; and clamp-fired stock facing bricks in various colours and textural finishes under the Freshfield Lane brand. It provides traditional hand pressed architectural terra cotta and faience, and various architectural components under the Hathern Terra Cotta brand; and facing bricks and special shaped bricks under the Michelmersh brand. The company was incorporated in 1997 and is headquartered in Haywards Heath, the United Kingdom.
Sector:	Basic Materials
Industry:	Building Materials
Address:	Freshfield Lane, Haywards Heath, United Kingdom, RH17 7HH
Website:	https://www.mbhplc.co.uk
ISIN:	GB00B013H060
LEI:	213800CIFQFPAHIQE695

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 26, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.42
DivYield:	0.04
Div/Share:	0.05
Price to Book:	1.00
Price to Sales:	1.37
EBITDA:	12.62M
Shares:	92.11M
Market Cap:	8.474B

TECHNICAL INDICATORS

MA5:	97.62
MA10:	101.16
MA20:	102.63
MA50:	107.09
MA100:	107.93
MA200:	105.54
RSI14:	15.15
WPR14:	-100.00
MTM14:	-11.00
ROC14:	-0.11
ATR:	2.84
Week High:	105.00
Week Low:	87.13
Month High:	112.00
Month Low:	87.13
Year High:	119.00
Year Low:	87.13
Volatility:	0.83

RECENT DIVIDENDS

Date	Amount
05 Jun 2025	$0.03
28 Nov 2024	$0.02
06 Jun 2024	$0.03
30 Nov 2023	$0.02
08 Jun 2023	$0.03
01 Dec 2022	$0.01
01 Jun 2022	$0.03
02 Dec 2021	$0.01
03 Jun 2021	$0.03
05 Dec 2019	$0.01