Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 139.00
+2.00 (1.46%)
Oct 16, 2026, 4:36 PM GMT
Mha Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 1.46% | 116,284 |
| Oct 15, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 3.01% | 451,842 |
| Oct 14, 2026 | 133.00 | 134.00 | 132.06 | 133.00 | 133.00 | - | 51,556 |
| Oct 13, 2026 | 135.00 | 135.00 | 131.55 | 133.00 | 133.00 | -0.37% | 186,819 |
| Oct 12, 2026 | 132.45 | 133.50 | 132.36 | 133.50 | 133.50 | - | 58,396 |
| Oct 9, 2026 | 132.00 | 134.69 | 131.66 | 133.50 | 133.50 | 1.14% | 221,068 |
| Oct 8, 2026 | 132.00 | 133.00 | 131.10 | 132.00 | 132.00 | - | 57,537 |
| Oct 7, 2026 | 131.00 | 133.00 | 131.06 | 132.00 | 132.00 | 0.76% | 125,741 |
| Oct 6, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 51,435 |
| Oct 5, 2026 | 131.75 | 132.00 | 130.00 | 131.00 | 131.00 | -0.57% | 258,148 |
| Oct 2, 2026 | 130.39 | 132.00 | 130.39 | 131.75 | 131.75 | 0.57% | 189,252 |
| Oct 1, 2026 | 130.25 | 131.40 | 129.51 | 131.00 | 131.00 | 0.77% | 119,964 |
| Sep 30, 2026 | 130.75 | 130.00 | 130.00 | 130.00 | 130.00 | - | 119,939 |
| Sep 29, 2026 | 130.55 | 133.00 | 130.00 | 130.00 | 130.00 | -1.14% | 158,146 |
| Sep 28, 2026 | 132.50 | 133.00 | 130.50 | 131.50 | 131.50 | -0.75% | 109,428 |
| Sep 25, 2026 | 133.83 | 136.00 | 132.00 | 132.50 | 132.50 | -1.49% | 262,207 |
| Sep 24, 2026 | 136.00 | 136.00 | 133.50 | 134.50 | 134.50 | - | 134,271 |
| Sep 23, 2026 | 135.00 | 136.00 | 133.10 | 134.50 | 134.50 | 0.37% | 110,192 |
| Sep 22, 2026 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | -0.74% | 105,790 |
| Sep 21, 2026 | 135.00 | 135.00 | 133.50 | 135.00 | 135.00 | 1.12% | 358,100 |
| Sep 18, 2026 | 132.00 | 135.00 | 132.00 | 133.50 | 133.50 | - | 176,886 |
| Sep 17, 2026 | 133.34 | 133.50 | 132.00 | 133.50 | 133.50 | - | 61,209 |
| Sep 16, 2026 | 135.00 | 135.89 | 131.00 | 133.50 | 133.50 | - | 142,825 |
| Sep 15, 2026 | 134.00 | 135.00 | 135.00 | 133.50 | 133.50 | 0.75% | 276,184 |
| Sep 14, 2026 | 133.00 | 134.00 | 130.00 | 132.50 | 132.50 | -1.49% | 113,927 |
| Sep 11, 2026 | 134.50 | 136.00 | 133.10 | 134.50 | 134.50 | 4.26% | 107,275 |
| Sep 10, 2026 | 133.00 | 135.30 | 129.00 | 129.00 | 129.00 | -2.64% | 274,140 |
| Sep 9, 2026 | 134.00 | 135.00 | 132.00 | 132.50 | 132.50 | -1.12% | 188,863 |
| Sep 8, 2026 | 134.00 | 135.00 | 133.16 | 134.00 | 134.00 | - | 106,536 |
| Sep 7, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 129,627 |
| Sep 4, 2026 | 134.00 | 135.00 | 133.53 | 134.00 | 134.00 | - | 75,433 |
| Sep 3, 2026 | 134.00 | 134.10 | 133.00 | 134.00 | 134.00 | - | 72,584 |
| Sep 2, 2026 | 133.65 | 135.00 | 133.42 | 134.00 | 134.00 | 0.37% | 79,759 |
| Sep 1, 2026 | 133.50 | 134.00 | 132.70 | 133.50 | 133.50 | - | 163,306 |
| Aug 28, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 0.38% | 149,596 |
| Aug 27, 2026 | 135.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.23% | 123,355 |
| Aug 26, 2026 | 136.50 | 139.00 | 135.50 | 135.50 | 133.30 | -3.90% | 215,206 |
| Aug 25, 2026 | 141.00 | 142.00 | 136.00 | 141.00 | 138.71 | - | 125,478 |
| Aug 24, 2026 | 143.50 | 145.00 | 140.00 | 141.00 | 138.71 | -1.74% | 185,078 |
| Aug 21, 2026 | 143.50 | 145.00 | 142.50 | 143.50 | 141.17 | - | 61,601 |
| Aug 20, 2026 | 146.50 | 148.00 | 142.00 | 143.50 | 141.17 | -2.05% | 110,654 |
| Aug 19, 2026 | 147.50 | 150.00 | 145.00 | 146.50 | 144.12 | -0.68% | 810,674 |
| Aug 18, 2026 | 146.50 | 150.00 | 145.00 | 147.50 | 145.11 | 0.68% | 102,721 |
| Aug 17, 2026 | 144.50 | 148.00 | 145.00 | 146.50 | 144.12 | 1.38% | 140,463 |
| Aug 14, 2026 | 144.50 | 145.00 | 143.70 | 144.50 | 142.15 | - | 576,612 |
| Aug 13, 2026 | 139.00 | 145.80 | 137.00 | 144.50 | 142.15 | 3.96% | 353,005 |
| Aug 12, 2026 | 139.00 | 144.40 | 137.00 | 139.00 | 136.74 | - | 139,148 |
| Aug 11, 2026 | 142.00 | 144.00 | 138.32 | 139.00 | 136.74 | -3.47% | 141,630 |
| Aug 10, 2026 | 138.50 | 145.00 | 137.00 | 144.00 | 141.66 | 3.97% | 234,632 |
| Aug 7, 2026 | 135.00 | 140.00 | 135.20 | 138.50 | 136.25 | 2.59% | 337,512 |