Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 129.89
+0.89 (0.69%)
Apr 16, 2026, 3:57 PM GMT
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 128.43 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 78,912 |
| Apr 15, 2026 | 129.60 | 130.00 | 127.77 | 129.00 | 129.00 | - | 245,406 |
| Apr 14, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 133,950 |
| Apr 13, 2026 | 128.91 | 130.00 | 128.00 | 129.00 | 129.00 | -0.19% | 152,616 |
| Apr 10, 2026 | 129.48 | 130.00 | 128.50 | 129.25 | 129.25 | - | 99,692 |
| Apr 9, 2026 | 130.00 | 132.00 | 128.50 | 129.25 | 129.25 | -1.34% | 312,841 |
| Apr 8, 2026 | 130.25 | 132.00 | 129.00 | 131.00 | 131.00 | 1.35% | 152,297 |
| Apr 7, 2026 | 128.50 | 130.00 | 128.00 | 129.25 | 129.25 | 0.58% | 267,585 |
| Apr 2, 2026 | 131.50 | 133.00 | 128.00 | 128.50 | 128.50 | -2.28% | 131,821 |
| Apr 1, 2026 | 129.00 | 132.97 | 129.98 | 131.50 | 130.50 | 1.94% | 121,916 |
| Mar 31, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 128.02 | 1.57% | 303,913 |
| Mar 30, 2026 | 128.50 | 130.00 | 126.00 | 127.00 | 126.03 | 0.79% | 221,055 |
| Mar 27, 2026 | 127.00 | 130.00 | 126.00 | 126.00 | 125.04 | -0.79% | 298,949 |
| Mar 26, 2026 | 127.75 | 128.00 | 126.00 | 127.00 | 126.03 | -0.59% | 183,936 |
| Mar 25, 2026 | 127.00 | 128.13 | 126.50 | 127.75 | 126.78 | 0.59% | 122,052 |
| Mar 24, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 126.03 | - | 97,009 |
| Mar 23, 2026 | 127.50 | 128.70 | 126.00 | 127.00 | 126.03 | -0.78% | 332,924 |
| Mar 20, 2026 | 127.50 | 129.00 | 127.00 | 128.00 | 127.03 | 1.59% | 123,497 |
| Mar 19, 2026 | 126.50 | 127.78 | 125.36 | 126.00 | 125.04 | -0.40% | 233,317 |
| Mar 18, 2026 | 127.50 | 129.00 | 126.00 | 126.50 | 125.54 | -0.78% | 164,771 |
| Mar 17, 2026 | 127.50 | 128.00 | 125.00 | 127.50 | 126.53 | 0.39% | 253,172 |
| Mar 16, 2026 | 126.50 | 128.00 | 126.00 | 127.00 | 126.03 | 0.40% | 164,813 |
| Mar 13, 2026 | 126.50 | 127.00 | 126.06 | 126.50 | 125.54 | - | 156,954 |
| Mar 12, 2026 | 127.00 | 129.00 | 126.00 | 126.50 | 125.54 | -0.39% | 84,592 |
| Mar 11, 2026 | 126.00 | 127.50 | 125.00 | 127.00 | 126.03 | 0.79% | 135,884 |
| Mar 10, 2026 | 119.75 | 127.00 | 118.00 | 126.00 | 125.04 | 5.66% | 245,098 |
| Mar 9, 2026 | 120.50 | 121.00 | 118.00 | 119.25 | 118.34 | -1.04% | 497,292 |
| Mar 6, 2026 | 121.00 | 129.40 | 120.00 | 120.50 | 119.58 | -0.41% | 311,058 |
| Mar 5, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 120.08 | -3.20% | 316,663 |
| Mar 4, 2026 | 126.50 | 128.00 | 123.52 | 125.00 | 124.05 | -1.19% | 193,761 |
| Mar 3, 2026 | 132.00 | 133.00 | 125.10 | 126.50 | 125.54 | -4.17% | 265,535 |
| Mar 2, 2026 | 135.00 | 136.00 | 131.00 | 132.00 | 131.00 | -2.22% | 326,164 |
| Feb 27, 2026 | 137.50 | 137.02 | 134.00 | 135.00 | 133.97 | -1.85% | 268,336 |
| Feb 26, 2026 | 140.50 | 143.00 | 136.26 | 137.54 | 136.49 | -2.52% | 119,079 |
| Feb 25, 2026 | 144.25 | 145.00 | 138.50 | 141.10 | 140.03 | -2.18% | 264,850 |
| Feb 24, 2026 | 146.00 | 146.00 | 140.00 | 144.25 | 143.15 | -1.20% | 363,481 |
| Feb 23, 2026 | 146.50 | 147.00 | 145.00 | 146.00 | 144.89 | -0.34% | 91,767 |
| Feb 20, 2026 | 149.50 | 150.00 | 146.34 | 146.50 | 145.39 | -1.68% | 163,229 |
| Feb 19, 2026 | 149.75 | 151.00 | 149.00 | 149.00 | 147.87 | -0.50% | 111,830 |
| Feb 18, 2026 | 152.50 | 153.00 | 149.00 | 149.75 | 148.61 | -1.80% | 126,235 |
| Feb 17, 2026 | 151.50 | 154.00 | 151.17 | 152.50 | 151.34 | 0.66% | 48,415 |
| Feb 16, 2026 | 155.50 | 156.00 | 151.00 | 151.50 | 150.35 | -2.57% | 126,118 |
| Feb 13, 2026 | 158.50 | 158.50 | 155.00 | 155.50 | 154.32 | -1.89% | 172,779 |
| Feb 12, 2026 | 161.00 | 161.00 | 157.50 | 158.50 | 157.29 | -1.49% | 337,727 |
| Feb 11, 2026 | 161.00 | 162.00 | 160.00 | 160.90 | 159.68 | -0.06% | 259,502 |
| Feb 10, 2026 | 162.50 | 163.00 | 160.50 | 161.00 | 159.78 | -1.53% | 174,370 |
| Feb 9, 2026 | 162.50 | 163.00 | 161.00 | 163.50 | 162.26 | 0.62% | 87,979 |
| Feb 6, 2026 | 165.50 | 166.00 | 162.00 | 162.50 | 161.26 | -2.11% | 80,317 |
| Feb 5, 2026 | 171.00 | 171.40 | 166.00 | 166.00 | 164.74 | -2.35% | 82,596 |
| Feb 4, 2026 | 174.50 | 175.00 | 170.00 | 170.00 | 168.71 | -2.86% | 95,497 |