Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 153.00
-1.00 (-0.65%)
Oct 31, 2025, 3:39 PM GMT+1
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 154.50 | 156.00 | 151.60 | 154.00 | 154.00 | -0.32% | 64,287 |
| Oct 29, 2025 | 149.50 | 156.00 | 146.00 | 154.50 | 154.50 | 3.69% | 239,494 |
| Oct 28, 2025 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 1.36% | 99,598 |
| Oct 27, 2025 | 145.50 | 148.00 | 145.00 | 147.00 | 147.00 | 1.38% | 114,241 |
| Oct 24, 2025 | 145.50 | 148.92 | 145.00 | 145.00 | 145.00 | -0.68% | 118,024 |
| Oct 23, 2025 | 144.50 | 146.00 | 144.00 | 146.00 | 146.00 | 1.04% | 35,392 |
| Oct 22, 2025 | 144.50 | 145.00 | 144.50 | 144.50 | 144.50 | - | 78,973 |
| Oct 21, 2025 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | - | 55,136 |
| Oct 20, 2025 | 144.00 | 145.00 | 144.00 | 144.50 | 144.50 | 0.17% | 145,674 |
| Oct 17, 2025 | 144.50 | 145.00 | 144.00 | 144.25 | 144.25 | -0.17% | 123,952 |
| Oct 16, 2025 | 145.00 | 145.00 | 144.28 | 144.50 | 144.50 | -1.70% | 77,571 |
| Oct 15, 2025 | 144.50 | 147.00 | 144.00 | 147.00 | 147.00 | - | 72,167 |
| Oct 14, 2025 | 145.50 | 147.00 | 144.01 | 147.00 | 147.00 | - | 85,033 |
| Oct 13, 2025 | 147.00 | 147.56 | 145.02 | 147.00 | 147.00 | - | 136,710 |
| Oct 10, 2025 | 148.00 | 148.40 | 146.22 | 147.00 | 147.00 | -0.68% | 71,456 |
| Oct 9, 2025 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | -0.67% | 527,053 |
| Oct 8, 2025 | 148.00 | 149.00 | 147.16 | 149.00 | 149.00 | 0.68% | 35,721 |
| Oct 7, 2025 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | - | 41,228 |
| Oct 6, 2025 | 147.50 | 149.00 | 146.00 | 148.00 | 148.00 | 0.34% | 53,064 |
| Oct 3, 2025 | 148.00 | 149.00 | 146.00 | 147.50 | 147.50 | - | 39,299 |
| Oct 2, 2025 | 147.00 | 149.00 | 145.00 | 147.50 | 147.50 | 0.34% | 690,915 |
| Oct 1, 2025 | 147.50 | 149.00 | 145.00 | 147.00 | 147.00 | -0.34% | 59,850 |
| Sep 30, 2025 | 148.50 | 150.00 | 147.00 | 147.50 | 147.50 | -0.67% | 81,619 |
| Sep 29, 2025 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | 0.34% | 54,507 |
| Sep 26, 2025 | 147.00 | 149.00 | 146.65 | 148.00 | 148.00 | 0.68% | 255,015 |
| Sep 25, 2025 | 146.50 | 147.70 | 146.00 | 147.00 | 147.00 | 0.34% | 90,668 |
| Sep 24, 2025 | 147.00 | 148.00 | 146.05 | 146.50 | 146.50 | -0.34% | 85,443 |
| Sep 23, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 100,373 |
| Sep 22, 2025 | 147.00 | 147.80 | 146.00 | 147.00 | 147.00 | - | 86,922 |
| Sep 19, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | 81,862 |
| Sep 18, 2025 | 149.00 | 150.00 | 146.35 | 148.00 | 148.00 | -0.67% | 108,150 |
| Sep 17, 2025 | 149.25 | 153.00 | 148.35 | 149.00 | 149.00 | -3.87% | 75,904 |
| Sep 16, 2025 | 148.00 | 156.06 | 147.37 | 155.00 | 155.00 | 4.03% | 64,883 |
| Sep 15, 2025 | 146.50 | 149.00 | 143.08 | 149.00 | 149.00 | 1.71% | 237,069 |
| Sep 12, 2025 | 145.44 | 147.00 | 144.00 | 146.50 | 146.50 | 1.03% | 77,486 |
| Sep 11, 2025 | 142.00 | 147.00 | 142.00 | 145.00 | 145.00 | 2.11% | 159,742 |
| Sep 10, 2025 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1.43% | 91,908 |
| Sep 9, 2025 | 138.50 | 140.88 | 138.00 | 140.00 | 140.00 | 1.45% | 86,706 |
| Sep 8, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 59,656 |
| Sep 5, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | -0.72% | 30,816 |
| Sep 4, 2025 | 136.50 | 138.00 | 135.00 | 138.00 | 138.00 | 1.10% | 165,420 |
| Sep 3, 2025 | 137.00 | 138.00 | 135.10 | 136.50 | 136.50 | -0.36% | 74,737 |
| Sep 2, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 140,089 |
| Sep 1, 2025 | 136.50 | 140.76 | 134.00 | 137.00 | 137.00 | 0.37% | 138,459 |
| Aug 29, 2025 | 136.50 | 138.00 | 135.45 | 136.50 | 136.50 | -0.73% | 72,296 |
| Aug 28, 2025 | 133.00 | 137.90 | 133.00 | 137.50 | 137.50 | 0.06% | 49,669 |
| Aug 27, 2025 | 133.00 | 137.42 | 132.00 | 137.42 | 137.42 | 3.32% | 57,378 |
| Aug 26, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 59,254 |
| Aug 22, 2025 | 132.50 | 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 |