Mha Plc (AIM:MHA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 143.10
-1.90 (-1.31%)
Nov 6, 2026, 10:34 AM GMT
Mha Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 144.00 | 145.00 | 143.00 | 143.10 | 143.10 | -1.31% | 41,161 |
| Nov 5, 2026 | 143.00 | 145.00 | 143.01 | 145.00 | 145.00 | 1.40% | 149,726 |
| Nov 4, 2026 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 150,953 |
| Nov 3, 2026 | 141.50 | 144.00 | 140.00 | 143.00 | 143.00 | 1.06% | 142,393 |
| Nov 2, 2026 | 139.50 | 142.00 | 138.00 | 141.50 | 141.50 | 1.43% | 239,195 |
| Oct 30, 2026 | 137.00 | 141.00 | 136.00 | 139.50 | 139.50 | 1.82% | 579,032 |
| Oct 29, 2026 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | - | 35,938 |
| Oct 28, 2026 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | - | 70,501 |
| Oct 27, 2026 | 137.50 | 139.00 | 135.00 | 137.00 | 137.00 | -0.36% | 626,988 |
| Oct 26, 2026 | 139.50 | 140.00 | 136.00 | 137.50 | 137.50 | -1.43% | 56,261 |
| Oct 23, 2026 | 140.50 | 141.00 | 135.00 | 139.50 | 139.50 | -0.71% | 667,457 |
| Oct 22, 2026 | 140.50 | 141.00 | 139.22 | 140.50 | 140.50 | 0.36% | 178,854 |
| Oct 21, 2026 | 139.00 | 143.00 | 139.45 | 140.00 | 140.00 | - | 215,689 |
| Oct 20, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 406,043 |
| Oct 19, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 242,359 |
| 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 |