Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 127.00
-0.75 (-0.59%)
Mar 26, 2026, 5:06 PM GMT
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 126.55 | 127.70 | 126.22 | 127.00 | - | -0.59% | 200,470 |
| Mar 25, 2026 | 127.00 | 128.13 | 126.50 | 127.75 | 127.75 | 0.59% | 122,052 |
| Mar 24, 2026 | 126.00 | 126.00 | 126.00 | 127.00 | 127.00 | - | 73,502 |
| Mar 23, 2026 | 127.50 | 128.70 | 126.00 | 127.00 | 127.00 | -0.78% | 332,924 |
| Mar 20, 2026 | 127.50 | 129.00 | 127.00 | 128.00 | 128.00 | 1.59% | 123,497 |
| Mar 19, 2026 | 126.50 | 127.78 | 125.36 | 126.00 | 126.00 | -0.40% | 233,317 |
| Mar 18, 2026 | 127.50 | 129.00 | 126.00 | 126.50 | 126.50 | -0.78% | 164,771 |
| Mar 17, 2026 | 127.50 | 128.00 | 125.00 | 127.50 | 127.50 | 0.39% | 253,172 |
| Mar 16, 2026 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | 0.40% | 164,813 |
| Mar 13, 2026 | 126.50 | 127.00 | 126.06 | 126.50 | 126.50 | - | 156,954 |
| Mar 12, 2026 | 127.00 | 129.00 | 126.00 | 126.50 | 126.50 | -0.39% | 84,592 |
| Mar 11, 2026 | 126.00 | 127.50 | 125.00 | 127.00 | 127.00 | 0.79% | 135,884 |
| Mar 10, 2026 | 119.75 | 127.00 | 118.00 | 126.00 | 126.00 | 5.66% | 245,098 |
| Mar 9, 2026 | 120.50 | 121.00 | 118.00 | 119.25 | 119.25 | -1.04% | 497,292 |
| Mar 6, 2026 | 121.00 | 129.40 | 120.00 | 120.50 | 120.50 | -0.41% | 311,058 |
| Mar 5, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | 316,663 |
| Mar 4, 2026 | 126.50 | 128.00 | 123.52 | 125.00 | 125.00 | -1.19% | 193,761 |
| Mar 3, 2026 | 132.00 | 133.00 | 125.10 | 126.50 | 126.50 | -4.17% | 265,535 |
| Mar 2, 2026 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 326,164 |
| Feb 27, 2026 | 137.50 | 137.02 | 134.00 | 135.00 | 135.00 | -1.85% | 268,336 |
| Feb 26, 2026 | 140.50 | 143.00 | 136.26 | 137.54 | 137.54 | -2.52% | 119,079 |
| Feb 25, 2026 | 144.25 | 145.00 | 138.50 | 141.10 | 141.10 | -2.18% | 264,850 |
| Feb 24, 2026 | 146.00 | 146.00 | 140.00 | 144.25 | 144.25 | -1.20% | 363,481 |
| Feb 23, 2026 | 146.50 | 147.00 | 145.00 | 146.00 | 146.00 | -0.34% | 91,767 |
| Feb 20, 2026 | 149.50 | 150.00 | 146.34 | 146.50 | 146.50 | -1.68% | 163,229 |
| Feb 19, 2026 | 149.75 | 151.00 | 149.00 | 149.00 | 149.00 | -0.50% | 111,830 |
| Feb 18, 2026 | 152.50 | 153.00 | 149.00 | 149.75 | 149.75 | -1.80% | 126,235 |
| Feb 17, 2026 | 151.50 | 154.00 | 151.17 | 152.50 | 152.50 | 0.66% | 48,415 |
| Feb 16, 2026 | 155.50 | 156.00 | 151.00 | 151.50 | 151.50 | -2.57% | 126,118 |
| Feb 13, 2026 | 158.50 | 158.50 | 155.00 | 155.50 | 155.50 | -1.89% | 172,779 |
| Feb 12, 2026 | 161.00 | 161.00 | 157.50 | 158.50 | 158.50 | -1.49% | 337,727 |
| Feb 11, 2026 | 161.00 | 162.00 | 160.00 | 160.90 | 160.90 | -0.06% | 259,502 |
| Feb 10, 2026 | 162.50 | 163.00 | 160.50 | 161.00 | 161.00 | -1.53% | 174,370 |
| Feb 9, 2026 | 162.50 | 163.00 | 161.00 | 163.50 | 163.50 | 0.62% | 87,979 |
| Feb 6, 2026 | 165.50 | 166.00 | 162.00 | 162.50 | 162.50 | -2.11% | 80,317 |
| Feb 5, 2026 | 171.00 | 171.40 | 166.00 | 166.00 | 166.00 | -2.35% | 82,596 |
| Feb 4, 2026 | 174.50 | 175.00 | 170.00 | 170.00 | 170.00 | -2.86% | 95,497 |
| Feb 3, 2026 | 169.00 | 175.00 | 168.00 | 175.00 | 175.00 | 3.55% | 189,543 |
| Feb 2, 2026 | 169.00 | 170.00 | 165.00 | 169.00 | 169.00 | - | 149,810 |
| Jan 30, 2026 | 165.00 | 170.00 | 164.00 | 169.00 | 169.00 | 2.42% | 136,879 |
| Jan 29, 2026 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | - | 54,166 |
| Jan 28, 2026 | 164.00 | 169.00 | 163.00 | 165.00 | 165.00 | 0.61% | 105,676 |
| Jan 27, 2026 | 159.00 | 164.75 | 158.00 | 164.00 | 164.00 | 3.80% | 99,270 |
| Jan 26, 2026 | 153.50 | 159.00 | 153.00 | 158.00 | 158.00 | 2.93% | 158,303 |
| Jan 23, 2026 | 152.50 | 154.00 | 152.00 | 153.50 | 153.50 | 0.66% | 99,652 |
| Jan 22, 2026 | 151.00 | 153.00 | 150.00 | 152.50 | 152.50 | 1.67% | 262,713 |
| Jan 21, 2026 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.04% | 498,336 |
| Jan 20, 2026 | 150.50 | 150.02 | 146.00 | 147.00 | 147.00 | -2.39% | 208,699 |
| Jan 19, 2026 | 150.50 | 152.00 | 150.00 | 150.60 | 150.60 | 0.40% | 47,409 |
| Jan 16, 2026 | 156.50 | 157.00 | 150.00 | 150.00 | 150.00 | -4.15% | 116,461 |