Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 134.00
+1.50 (1.13%)
Aug 22, 2025, 4:41 PM GMT+1
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 131.52 | 134.44 | 131.52 | 134.00 | 134.00 | 1.13% | 103,012 |
| Aug 21, 2025 | 133.50 | 136.68 | 131.00 | 132.50 | 132.50 | -0.75% | 101,446 |
| Aug 20, 2025 | 136.00 | 136.18 | 133.00 | 133.50 | 133.50 | -1.84% | 70,680 |
| Aug 19, 2025 | 136.50 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 59,699 |
| Aug 18, 2025 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | -1.44% | 64,016 |
| Aug 15, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.43% | 116,210 |
| Aug 14, 2025 | 138.00 | 140.00 | 137.00 | 139.60 | 139.60 | 3.03% | 253,856 |
| Aug 13, 2025 | 135.50 | 136.00 | 134.00 | 135.50 | 135.50 | -0.37% | 112,204 |
| Aug 12, 2025 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | 0.37% | 48,932 |
| Aug 11, 2025 | 135.50 | 138.30 | 135.00 | 135.50 | 135.50 | - | 39,523 |
| Aug 8, 2025 | 136.00 | 136.29 | 135.00 | 135.50 | 135.50 | -3.03% | 40,834 |
| Aug 7, 2025 | 136.00 | 139.74 | 135.00 | 139.74 | 139.74 | 2.75% | 42,733 |
| Aug 6, 2025 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 63,443 |
| Aug 5, 2025 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | -1.45% | 81,256 |
| Aug 4, 2025 | 140.50 | 141.00 | 135.00 | 138.00 | 138.00 | -1.78% | 207,211 |
| Aug 1, 2025 | 140.00 | 141.00 | 136.37 | 140.50 | 140.50 | -0.35% | 155,548 |
| Jul 31, 2025 | 135.50 | 141.00 | 135.00 | 141.00 | 141.00 | 4.06% | 111,197 |
| Jul 30, 2025 | 135.25 | 136.64 | 135.00 | 135.50 | 135.50 | 0.18% | 73,667 |
| Jul 29, 2025 | 135.00 | 136.00 | 134.77 | 135.25 | 135.25 | 0.19% | 76,661 |
| Jul 28, 2025 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | -0.74% | 65,890 |
| Jul 25, 2025 | 137.50 | 137.95 | 132.00 | 136.00 | 136.00 | -1.45% | 130,489 |
| Jul 24, 2025 | 133.50 | 138.00 | 133.30 | 138.00 | 138.00 | 3.37% | 101,940 |
| Jul 23, 2025 | 132.50 | 135.00 | 132.00 | 133.50 | 133.50 | 0.38% | 48,650 |
| Jul 22, 2025 | 132.50 | 133.00 | 132.00 | 133.00 | 133.00 | 0.38% | 49,182 |
| Jul 21, 2025 | 132.79 | 133.00 | 132.00 | 132.50 | 132.50 | - | 53,403 |
| Jul 18, 2025 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | - | 58,204 |
| Jul 17, 2025 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | - | 27,798 |
| Jul 16, 2025 | 132.50 | 132.90 | 132.00 | 132.50 | 132.50 | - | 76,731 |
| Jul 15, 2025 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | - | 83,950 |
| Jul 14, 2025 | 131.75 | 132.50 | 131.00 | 132.50 | 132.50 | 0.57% | 69,311 |
| Jul 11, 2025 | 132.00 | 133.80 | 129.27 | 131.75 | 131.75 | -0.19% | 121,227 |
| Jul 10, 2025 | 129.00 | 132.50 | 129.00 | 132.00 | 132.00 | 2.33% | 129,269 |
| Jul 9, 2025 | 128.00 | 129.50 | 127.00 | 129.00 | 129.00 | 0.78% | 57,934 |
| Jul 8, 2025 | 128.50 | 129.00 | 127.05 | 128.00 | 128.00 | -0.39% | 92,984 |
| Jul 7, 2025 | 130.50 | 131.00 | 128.00 | 128.50 | 128.50 | -1.53% | 113,542 |
| Jul 4, 2025 | 132.00 | 133.00 | 129.55 | 130.50 | 130.50 | -1.14% | 123,578 |
| Jul 3, 2025 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | - | 110,526 |
| Jul 2, 2025 | 129.50 | 133.00 | 129.00 | 132.00 | 132.00 | 1.93% | 66,668 |
| Jul 1, 2025 | 127.75 | 131.58 | 127.00 | 129.50 | 129.50 | 1.37% | 1,836,759 |
| Jun 30, 2025 | 127.50 | 129.00 | 126.50 | 127.75 | 127.75 | 0.20% | 525,813 |
| Jun 27, 2025 | 126.00 | 128.64 | 125.00 | 127.50 | 127.50 | 1.19% | 166,214 |
| Jun 26, 2025 | 124.50 | 127.00 | 124.00 | 126.00 | 126.00 | 1.20% | 151,790 |
| Jun 25, 2025 | 123.50 | 125.00 | 123.00 | 124.50 | 124.50 | 0.81% | 83,450 |
| Jun 24, 2025 | 124.00 | 126.50 | 123.00 | 123.50 | 123.50 | -0.40% | 65,274 |
| Jun 23, 2025 | 124.00 | 124.45 | 123.00 | 124.00 | 124.00 | -0.80% | 43,778 |
| Jun 20, 2025 | 123.50 | 125.00 | 123.00 | 125.00 | 125.00 | 1.21% | 87,269 |
| Jun 19, 2025 | 123.00 | 125.00 | 122.00 | 123.50 | 123.50 | 0.41% | 107,352 |
| Jun 18, 2025 | 124.00 | 124.50 | 122.00 | 123.00 | 123.00 | -0.81% | 108,932 |
| Jun 17, 2025 | 124.00 | 124.92 | 123.00 | 124.00 | 124.00 | - | 61,863 |
| Jun 16, 2025 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 178,175 |