Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 151.50
-0.50 (-0.33%)
May 27, 2026, 4:43 PM GMT
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 152.88 | 153.00 | 150.00 | 152.63 | 152.63 | 0.41% | 273,921 |
| May 26, 2026 | 152.50 | 153.84 | 151.00 | 152.00 | 152.00 | -1.30% | 49,849 |
| May 22, 2026 | 152.50 | 154.00 | 151.00 | 154.00 | 154.00 | 0.98% | 159,170 |
| May 21, 2026 | 152.50 | 154.00 | 151.13 | 152.50 | 152.50 | - | 47,665 |
| May 20, 2026 | 153.50 | 154.00 | 151.00 | 152.50 | 152.50 | -0.65% | 69,678 |
| May 19, 2026 | 154.00 | 155.00 | 152.00 | 153.50 | 153.50 | -0.32% | 139,779 |
| May 18, 2026 | 154.50 | 156.00 | 152.20 | 154.00 | 154.00 | -0.32% | 169,523 |
| May 15, 2026 | 154.50 | 155.12 | 153.00 | 154.50 | 154.50 | - | 53,877 |
| May 14, 2026 | 154.00 | 156.00 | 152.77 | 154.50 | 154.50 | 0.32% | 92,258 |
| May 13, 2026 | 151.00 | 155.92 | 150.00 | 154.00 | 154.00 | 1.99% | 1,315,356 |
| May 12, 2026 | 154.00 | 154.56 | 150.28 | 151.00 | 151.00 | -1.95% | 270,063 |
| May 11, 2026 | 161.00 | 162.00 | 153.00 | 154.00 | 154.00 | -3.75% | 624,315 |
| May 8, 2026 | 159.00 | 161.64 | 151.00 | 160.00 | 160.00 | 0.63% | 312,477 |
| May 7, 2026 | 156.50 | 160.00 | 155.00 | 159.00 | 159.00 | 3.58% | 889,716 |
| May 6, 2026 | 152.00 | 155.00 | 151.55 | 153.50 | 153.50 | 1.66% | 453,757 |
| 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 | 141.50 | 143.00 | 140.00 | 142.00 | 142.00 | 0.35% | 387,080 |
| 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 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 78,912 |
| Apr 15, 2026 | 129.00 | 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 | 129.25 | 130.00 | 128.00 | 129.00 | 129.00 | -0.19% | 227,615 |
| Apr 10, 2026 | 129.25 | 130.00 | 128.50 | 129.25 | 129.25 | - | 99,692 |
| Apr 9, 2026 | 131.00 | 132.00 | 128.21 | 129.25 | 129.25 | -1.34% | 562,841 |
| 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 | -1.53% | 131,821 |
| Apr 1, 2026 | 129.00 | 132.97 | 129.98 | 131.50 | 130.50 | 1.94% | 136,204 |
| 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 |