Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 136.99
-2.01 (-1.45%)
Jul 27, 2026, 10:32 AM GMT
Mha Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 112,914 |
| Jul 23, 2026 | 139.50 | 141.00 | 138.00 | 140.00 | 140.00 | - | 531,315 |
| Jul 22, 2026 | 140.75 | 143.00 | 138.00 | 140.00 | 140.00 | - | 1,420,909 |
| Jul 21, 2026 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | - | 559,921 |
| Jul 20, 2026 | 137.00 | 140.98 | 137.60 | 140.00 | 140.00 | 1.45% | 305,684 |
| Jul 17, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 85,357 |
| Jul 16, 2026 | 135.50 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | 84,852 |
| Jul 15, 2026 | 135.50 | 137.00 | 134.12 | 136.00 | 136.00 | 0.37% | 39,737 |
| Jul 14, 2026 | 133.50 | 136.00 | 133.00 | 135.50 | 135.50 | 1.50% | 98,524 |
| Jul 13, 2026 | 132.50 | 134.00 | 131.00 | 133.50 | 133.50 | 0.75% | 188,865 |
| Jul 10, 2026 | 133.00 | 134.00 | 131.00 | 132.50 | 132.50 | -0.38% | 43,820 |
| Jul 9, 2026 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 82,020 |
| Jul 8, 2026 | 137.00 | 139.00 | 133.00 | 134.00 | 134.00 | -3.60% | 95,059 |
| Jul 7, 2026 | 139.50 | 141.00 | 135.95 | 139.00 | 139.00 | -0.36% | 86,828 |
| Jul 6, 2026 | 139.50 | 141.00 | 138.00 | 139.50 | 139.50 | - | 100,187 |
| Jul 3, 2026 | 138.00 | 141.00 | 138.00 | 139.50 | 139.50 | 1.09% | 248,598 |
| Jul 2, 2026 | 138.50 | 140.00 | 136.00 | 138.00 | 138.00 | 1.47% | 116,245 |
| Jul 1, 2026 | 134.00 | 139.96 | 134.66 | 136.00 | 136.00 | 1.49% | 94,154 |
| Jun 30, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 217,563 |
| Jun 29, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 154,023 |
| Jun 26, 2026 | 135.50 | 138.00 | 133.12 | 134.00 | 134.00 | -1.11% | 157,146 |
| Jun 25, 2026 | 134.00 | 138.00 | 133.00 | 135.50 | 135.50 | 1.12% | 177,852 |
| Jun 24, 2026 | 131.47 | 135.00 | 130.00 | 134.00 | 134.00 | 2.29% | 3,967,632 |
| Jun 23, 2026 | 137.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.96% | 155,811 |
| Jun 22, 2026 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.88% | 91,975 |
| Jun 19, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 187,459 |
| Jun 18, 2026 | 141.50 | 142.00 | 138.00 | 140.00 | 140.00 | -0.36% | 120,714 |
| Jun 17, 2026 | 141.50 | 142.00 | 141.00 | 141.50 | 140.50 | - | 86,078 |
| Jun 16, 2026 | 142.00 | 143.00 | 141.00 | 141.50 | 140.50 | -0.35% | 91,204 |
| Jun 15, 2026 | 144.50 | 146.00 | 141.31 | 142.00 | 141.00 | -1.73% | 128,470 |
| Jun 12, 2026 | 146.50 | 147.00 | 143.00 | 144.50 | 143.48 | -1.37% | 111,805 |
| Jun 11, 2026 | 146.50 | 147.00 | 146.01 | 146.50 | 145.46 | - | 561,250 |
| Jun 10, 2026 | 148.00 | 150.00 | 146.00 | 146.50 | 145.46 | -1.01% | 130,588 |
| Jun 9, 2026 | 146.50 | 150.00 | 146.00 | 148.00 | 146.95 | 1.02% | 85,069 |
| Jun 8, 2026 | 146.50 | 147.00 | 146.00 | 146.50 | 145.46 | - | 95,146 |
| Jun 5, 2026 | 146.50 | 146.70 | 146.00 | 146.50 | 145.46 | - | 42,953 |
| Jun 4, 2026 | 146.50 | 146.50 | 146.00 | 146.50 | 145.46 | - | 145,807 |
| Jun 3, 2026 | 147.00 | 148.00 | 146.00 | 146.50 | 145.46 | -0.34% | 143,407 |
| Jun 2, 2026 | 147.00 | 148.00 | 145.00 | 147.00 | 145.96 | - | 83,841 |
| Jun 1, 2026 | 149.00 | 150.00 | 146.00 | 147.00 | 145.96 | -1.34% | 64,730 |
| May 29, 2026 | 151.00 | 152.00 | 148.00 | 149.00 | 147.95 | -1.32% | 78,020 |
| May 28, 2026 | 151.50 | 153.00 | 150.00 | 151.00 | 149.93 | -0.33% | 146,446 |
| May 27, 2026 | 152.00 | 153.00 | 150.00 | 151.50 | 150.43 | -0.33% | 273,920 |
| May 26, 2026 | 152.50 | 153.84 | 151.00 | 152.00 | 150.93 | -1.30% | 49,849 |
| May 22, 2026 | 152.50 | 154.00 | 151.00 | 154.00 | 152.91 | 0.98% | 159,170 |
| May 21, 2026 | 152.50 | 154.00 | 151.13 | 152.50 | 151.42 | - | 47,665 |
| May 20, 2026 | 153.50 | 154.00 | 151.00 | 152.50 | 151.42 | -0.65% | 224,202 |
| May 19, 2026 | 154.00 | 155.00 | 152.00 | 153.50 | 152.42 | -0.32% | 207,471 |
| May 18, 2026 | 154.50 | 156.00 | 152.20 | 154.00 | 152.91 | -0.32% | 169,523 |
| May 15, 2026 | 154.50 | 155.12 | 153.00 | 154.50 | 153.41 | - | 53,877 |