Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 142.00
0.00 (0.00%)
Jun 16, 2026, 4:27 PM GMT
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 141.00 | 143.00 | 141.00 | 141.50 | 141.50 | -0.35% | 91,203 |
| Jun 15, 2026 | 144.50 | 146.00 | 141.31 | 142.00 | 142.00 | -1.73% | 128,470 |
| Jun 12, 2026 | 146.50 | 147.00 | 143.00 | 144.50 | 144.50 | -1.37% | 111,805 |
| Jun 11, 2026 | 146.50 | 147.00 | 146.01 | 146.50 | 146.50 | - | 561,250 |
| Jun 10, 2026 | 148.00 | 150.00 | 146.00 | 146.50 | 146.50 | -1.01% | 130,588 |
| Jun 9, 2026 | 146.50 | 150.00 | 146.00 | 148.00 | 148.00 | 1.02% | 85,069 |
| Jun 8, 2026 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | - | 95,146 |
| Jun 5, 2026 | 146.50 | 146.70 | 146.00 | 146.50 | 146.50 | - | 42,953 |
| Jun 4, 2026 | 146.50 | 146.50 | 146.00 | 146.50 | 146.50 | - | 145,807 |
| Jun 3, 2026 | 147.00 | 148.00 | 146.00 | 146.50 | 146.50 | -0.34% | 143,407 |
| Jun 2, 2026 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 83,841 |
| Jun 1, 2026 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | 64,730 |
| May 29, 2026 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.32% | 78,020 |
| May 28, 2026 | 151.50 | 153.00 | 150.00 | 151.00 | 151.00 | -0.33% | 146,446 |
| May 27, 2026 | 152.00 | 153.00 | 150.00 | 151.50 | 151.50 | -0.33% | 273,920 |
| 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% | 224,202 |
| May 19, 2026 | 154.00 | 155.00 | 152.00 | 153.50 | 153.50 | -0.32% | 207,471 |
| 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 |