Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 147.50
-1.00 (-0.67%)
Sep 30, 2025, 5:23 PM GMT+1
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 147.48 | 150.00 | 147.00 | 147.50 | 147.50 | -0.67% | 55,642 |
| Sep 29, 2025 | 148.87 | 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 | 148.00 | 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% | 75,903 |
| 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% | 237,068 |
| Sep 12, 2025 | 145.00 | 147.00 | 144.00 | 146.50 | 146.50 | 1.03% | 77,486 |
| Sep 11, 2025 | 142.00 | 147.00 | 142.89 | 145.00 | 145.00 | 2.11% | 159,742 |
| Sep 10, 2025 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1.43% | 90,718 |
| Sep 9, 2025 | 138.50 | 140.88 | 138.00 | 140.00 | 140.00 | 1.45% | 86,705 |
| 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 |
| 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 |