LSE · MBH · stock
Michelmersh Brick Holdings plc (MBH) stock price history
Every LSE trading session of Michelmersh Brick Holdings plc from May 27, 2004 to Nov 13, 2026: 4,727 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBH adjusted close, 2004 to 2026
- £1.62
- All time high, 2021
- £0.9796
- 52 week high, £0.6598 low
- 4,727
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MBH key facts
- Michelmersh Brick Holdings plc (MBH) closed at £0.6900 on Nov 13, 2026 on LSE.
- MBH's all time high close is £1.62, set on Apr 20, 2021; its all time low close is £0.0897 on Mar 12, 2009.
- MBH's 52 week range is £0.6598 to £0.9796.
- MBH returned -19.0% over the year to Nov 13, 2026 and -44.2% over five years.
- Over ten years MBH returned +37%, +3.2% a year compounded.
- MBH's deepest drawdown was -93.1% from Oct 3, 2007 to Mar 12, 2009.
- DataCedar holds 4,727 daily sessions of MBH history from May 27, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MBH price chart, 2004 to 2026
MBH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -11.5% |
| 6 months | +1.2% |
| Year to date | -20.2% |
| 1 year | -19.0% |
| 3 years | -12.0% |
| 5 years | -44.2% |
| 10 years | +37.1% |
| Since May 27, 2004 | +8.3% |
| Compound annual growth, 22.5 years | +0.4% |
MBH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.62 on Apr 20, 2021
- All time low close
- £0.0897 on Mar 12, 2009
- 52 week high
- £0.9796 on Feb 13, 2026
- 52 week low
- £0.6598 on Mar 24, 2026
- Deepest drawdown
- -93.1% from Oct 3, 2007 to Mar 12, 2009, recovered Dec 30, 2020
- Best single session
- +57.6% on Apr 14, 2009
- Worst single session
- -26.7% on Feb 3, 2009
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2013, +236%
- Worst calendar year
- 2008, -86%
MBH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 27, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.8497 | £0.9796 | £0.6598 | £0.6900 | -18.8% | 32.9M | 214 |
| 2025 | £0.9992 | £1.19 | £0.7996 | £0.8497 | -14.5% | 44M | 252 |
| 2024 | £0.9388 | £1.12 | £0.8539 | £0.9942 | +5.9% | 50.3M | 245 |
| 2023 | £0.9583 | £1.02 | £0.7489 | £0.9388 | -2.0% | 31.6M | 238 |
| 2022 | £1.28 | £1.40 | £0.7186 | £0.9583 | -25.0% | 20.2M | 197 |
| 2021 | £1.35 | £1.67 | £1.17 | £1.28 | -5.2% | 23.8M | 207 |
| 2020 | £1.20 | £1.88 | £0.8220 | £1.35 | +12.5% | 20.5M | 187 |
| 2019 | £0.7480 | £1.22 | £0.7280 | £1.20 | +57.9% | 21.5M | 203 |
| 2018 | £0.9053 | £1.02 | £0.7478 | £0.7579 | -14.6% | 17.1M | 219 |
| 2017 | £0.4917 | £1.02 | £0.4485 | £0.8873 | +81.7% | 33.7M | 241 |
| 2016 | £0.9177 | £0.9407 | £0.4684 | £0.4884 | -47.6% | 32.7M | 229 |
| 2015 | £0.7100 | £1.10 | £0.6477 | £0.9318 | +32.6% | 55.2M | 234 |
| 2014 | £0.7063 | £0.7773 | £0.5481 | £0.7025 | 0.0% | 26.1M | 220 |
| 2013 | £0.1971 | £0.7274 | £0.1971 | £0.7025 | +235.7% | 23.9M | 198 |
| 2012 | £0.1993 | £0.3013 | £0.1744 | £0.2093 | +5.0% | 3.4M | 145 |
| 2011 | £0.3039 | £0.3637 | £0.1794 | £0.1993 | -34.4% | 3M | 152 |
| 2010 | £0.4634 | £0.4659 | £0.2690 | £0.3039 | -34.4% | 3.6M | 246 |
| 2009 | £0.1545 | £0.5481 | £0.0698 | £0.4634 | +200.0% | 2.4M | 243 |
| 2008 | £1.12 | £1.16 | £0.1295 | £0.1545 | -86.3% | 2.4M | 240 |
| 2007 | £1.12 | £1.31 | £1.08 | £1.13 | +0.9% | 5.1M | 235 |
| 2006 | £1.08 | £1.19 | £0.8564 | £1.12 | +3.2% | 2.2M | 140 |
| 2005 | £0.7120 | £1.22 | £0.7007 | £1.08 | +51.8% | 6.3M | 164 |
| 2004 | £0.6472 | £0.8812 | £0.5975 | £0.7120 | n/a | 2M | 78 |
MBH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.6900 | -2.1% |
| October 2026 | £0.7050 | -7.2% |
| September 2026 | £0.7600 | +2.0% |
| August 2026 | £0.7450 | -3.2% |
| July 2026 | £0.7700 | -3.7% |
| June 2026 | £0.8000 | +2.6% |
| May 2026 | £0.7797 | +8.9% |
| April 2026 | £0.7157 | -0.6% |
| March 2026 | £0.7197 | -19.6% |
| February 2026 | £0.8947 | +9.1% |
| January 2026 | £0.8197 | -3.5% |
| December 2025 | £0.8497 | -0.6% |
About the MBH data
Daily bars. 4,727 sessions from May 27, 2004 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 27, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AMBH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MBH share price history
