Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 153.50
+2.50 (1.66%)
May 6, 2026, 4:44 PM GMT
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 153.04 | 155.00 | 151.55 | 153.95 | - | 1.95% | 433,757 |
| May 5, 2026 | 148.00 | 153.16 | 146.00 | 151.00 | 151.00 | 2.03% | 419,686 |
| May 1, 2026 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 366,241 |
| Apr 30, 2026 | 147.00 | 148.40 | 146.00 | 149.00 | 149.00 | 1.36% | 93,385 |
| Apr 29, 2026 | 144.50 | 147.00 | 143.00 | 147.00 | 147.00 | 2.08% | 92,692 |
| Apr 28, 2026 | 142.00 | 145.88 | 141.00 | 144.00 | 144.00 | 1.41% | 106,326 |
| Apr 27, 2026 | 141.35 | 142.00 | 142.00 | 142.00 | 142.00 | 0.35% | 287,080 |
| Apr 24, 2026 | 138.00 | 142.00 | 136.00 | 141.50 | 141.50 | 2.54% | 85,470 |
| Apr 23, 2026 | 137.50 | 140.00 | 136.00 | 138.00 | 138.00 | 0.36% | 142,407 |
| Apr 22, 2026 | 131.00 | 139.00 | 130.55 | 137.50 | 137.50 | 4.96% | 397,221 |
| Apr 21, 2026 | 131.00 | 131.17 | 130.00 | 131.00 | 131.00 | - | 100,007 |
| Apr 20, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 197,713 |
| Apr 17, 2026 | 130.00 | 132.00 | 129.05 | 131.00 | 131.00 | 0.77% | 98,751 |
| 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 |