Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 152.50
+2.50 (1.67%)
Jan 22, 2026, 5:02 PM GMT
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 151.80 | 153.00 | 150.00 | 152.50 | 152.50 | 1.67% | 251,981 |
| 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 |
| Jan 15, 2026 | 157.00 | 158.00 | 155.11 | 156.50 | 156.50 | -0.32% | 50,275 |
| Jan 14, 2026 | 157.00 | 157.50 | 156.00 | 157.00 | 157.00 | - | 52,931 |
| Jan 13, 2026 | 156.50 | 158.00 | 155.00 | 157.00 | 157.00 | 0.32% | 148,756 |
| Jan 12, 2026 | 155.00 | 158.00 | 154.00 | 156.50 | 156.50 | 0.97% | 89,335 |
| Jan 9, 2026 | 154.00 | 155.96 | 153.00 | 155.00 | 155.00 | 0.65% | 80,095 |
| Jan 8, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 64,269 |
| Jan 7, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 70,122 |
| Jan 6, 2026 | 155.00 | 155.50 | 153.00 | 155.00 | 155.00 | - | 67,026 |
| Jan 5, 2026 | 154.50 | 157.00 | 153.00 | 155.00 | 155.00 | 0.32% | 138,981 |
| Jan 2, 2026 | 154.00 | 156.00 | 153.00 | 154.50 | 154.50 | 0.32% | 57,176 |
| Dec 31, 2025 | 154.00 | 155.00 | 153.10 | 154.00 | 154.00 | - | 2,313,341 |
| Dec 30, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 32,224 |
| Dec 29, 2025 | 154.00 | 155.79 | 152.20 | 154.00 | 154.00 | 0.65% | 93,419 |
| Dec 24, 2025 | 154.50 | 156.00 | 152.00 | 153.00 | 153.00 | -0.97% | 32,087 |
| Dec 23, 2025 | 158.50 | 159.40 | 153.50 | 154.50 | 154.50 | -2.52% | 73,521 |
| Dec 22, 2025 | 158.00 | 160.00 | 157.00 | 158.50 | 158.50 | 0.96% | 97,470 |
| Dec 19, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 168,450 |
| Dec 18, 2025 | 155.50 | 158.00 | 154.00 | 157.00 | 157.00 | 0.96% | 114,686 |
| Dec 17, 2025 | 154.50 | 155.90 | 153.00 | 155.50 | 155.50 | 0.65% | 88,151 |
| Dec 16, 2025 | 152.50 | 155.00 | 152.00 | 154.50 | 154.50 | 0.98% | 83,789 |
| Dec 15, 2025 | 153.50 | 154.50 | 150.13 | 153.00 | 153.00 | -1.29% | 114,196 |
| Dec 12, 2025 | 156.00 | 156.76 | 153.00 | 155.00 | 155.00 | -0.64% | 168,500 |
| Dec 11, 2025 | 160.50 | 161.00 | 155.13 | 156.00 | 156.00 | -2.80% | 83,304 |
| Dec 10, 2025 | 160.50 | 161.00 | 157.00 | 160.50 | 160.50 | - | 105,849 |
| Dec 9, 2025 | 164.00 | 164.00 | 160.00 | 160.50 | 160.50 | -2.13% | 73,882 |
| Dec 8, 2025 | 160.50 | 165.00 | 160.00 | 164.00 | 164.00 | 1.86% | 429,381 |
| Dec 5, 2025 | 161.00 | 164.40 | 160.00 | 161.00 | 161.00 | - | 230,952 |
| Dec 4, 2025 | 157.00 | 161.00 | 156.00 | 161.00 | 161.00 | 2.55% | 182,114 |
| Dec 3, 2025 | 165.00 | 166.00 | 156.13 | 157.00 | 157.00 | -4.85% | 188,747 |
| Dec 2, 2025 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | -1.20% | 45,069 |
| Dec 1, 2025 | 168.50 | 170.00 | 165.00 | 167.00 | 167.00 | -0.83% | 108,116 |
| Nov 28, 2025 | 170.50 | 171.00 | 168.00 | 168.40 | 168.40 | -1.52% | 226,463 |
| Nov 27, 2025 | 167.50 | 171.50 | 168.10 | 171.00 | 171.00 | 1.48% | 125,569 |
| Nov 26, 2025 | 166.00 | 169.00 | 165.35 | 168.50 | 167.50 | 1.51% | 168,527 |
| Nov 25, 2025 | 171.00 | 173.26 | 165.00 | 166.00 | 165.01 | -2.92% | 104,001 |
| Nov 24, 2025 | 171.00 | 171.62 | 170.82 | 171.00 | 169.99 | - | 68,748 |
| Nov 21, 2025 | 169.00 | 172.00 | 167.00 | 171.00 | 169.99 | 1.18% | 158,125 |
| Nov 20, 2025 | 166.50 | 169.50 | 165.00 | 169.00 | 168.00 | 1.50% | 248,059 |
| Nov 19, 2025 | 163.50 | 166.99 | 164.00 | 166.50 | 165.51 | 2.15% | 155,058 |
| Nov 18, 2025 | 156.50 | 163.48 | 155.60 | 163.00 | 162.03 | 3.16% | 240,075 |
| Nov 17, 2025 | 154.50 | 160.00 | 154.00 | 158.00 | 157.06 | 2.27% | 186,999 |
| Nov 14, 2025 | 154.00 | 155.00 | 145.75 | 154.50 | 153.58 | - | 175,962 |
| Nov 13, 2025 | 152.00 | 154.80 | 151.00 | 154.50 | 153.58 | 1.64% | 160,619 |
| Nov 12, 2025 | 150.00 | 153.00 | 149.39 | 152.00 | 151.10 | 1.33% | 49,003 |
| Nov 11, 2025 | 146.00 | 151.00 | 145.00 | 150.00 | 149.11 | 2.74% | 126,823 |