MHP SE (LON:MHPC)
London · Delayed Price · Currency is GBP · Price in USD 8.48
-0.02 (-0.24%)
At close: Feb 12, 2026
MHP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.40 | 8.56 | 8.30 | 8.48 | 8.48 | -0.24% | 5,067 |
| Feb 11, 2026 | 8.10 | 8.52 | 8.10 | 8.50 | 8.50 | 2.41% | 5,725 |
| Feb 10, 2026 | 8.18 | 8.30 | 7.80 | 8.30 | 8.30 | 1.47% | 12,752 |
| Feb 9, 2026 | 8.50 | 8.52 | 8.10 | 8.18 | 8.18 | -2.15% | 27,675 |
| Feb 6, 2026 | 8.20 | 8.36 | 8.02 | 8.36 | 8.36 | 1.46% | 9,584 |
| Feb 5, 2026 | 8.60 | 8.74 | 8.24 | 8.24 | 8.24 | -5.07% | 11,187 |
| Feb 4, 2026 | 8.74 | 8.76 | 8.68 | 8.68 | 8.68 | -0.69% | 2,765 |
| Feb 3, 2026 | 8.74 | 8.76 | 8.60 | 8.74 | 8.74 | - | 5,815 |
| Feb 2, 2026 | 8.76 | 8.76 | 8.58 | 8.74 | 8.74 | 2.10% | 4,600 |
| Jan 30, 2026 | 8.96 | 8.96 | 8.52 | 8.56 | 8.56 | -4.46% | 3,197 |
| Jan 29, 2026 | 9.10 | 9.60 | 8.96 | 8.96 | 8.96 | -1.54% | 47,720 |
| Jan 28, 2026 | 8.70 | 9.50 | 8.52 | 9.10 | 9.10 | 10.44% | 16,348 |
| Jan 27, 2026 | 8.20 | 8.40 | 8.18 | 8.24 | 8.24 | 0.24% | 11,864 |
| Jan 26, 2026 | 8.00 | 8.78 | 8.00 | 8.22 | 8.22 | 0.24% | 15,441 |
| Jan 23, 2026 | 8.10 | 8.24 | 7.70 | 8.20 | 8.20 | 2.24% | 23,275 |
| Jan 22, 2026 | 8.04 | 8.36 | 7.98 | 8.02 | 8.02 | 3.89% | 2,735 |
| Jan 21, 2026 | 7.86 | 8.30 | 7.72 | 7.72 | 7.72 | -2.77% | 1,725 |
| Jan 20, 2026 | 8.00 | 8.00 | 7.82 | 7.94 | 7.94 | -0.25% | 1,516 |
| Jan 19, 2026 | 8.20 | 8.20 | 7.84 | 7.96 | 7.96 | -0.75% | 26,632 |
| Jan 16, 2026 | 8.20 | 8.26 | 8.02 | 8.02 | 8.02 | -2.20% | 11,227 |
| Jan 15, 2026 | 7.24 | 8.20 | 7.24 | 8.20 | 8.20 | 2.76% | 13,153 |
| Jan 14, 2026 | 7.20 | 8.16 | 7.20 | 7.98 | 7.98 | 0.50% | 27,257 |
| Jan 13, 2026 | 7.98 | 7.98 | 7.80 | 7.94 | 7.94 | 0.76% | 9,276 |
| Jan 12, 2026 | 7.34 | 7.92 | 7.34 | 7.88 | 7.88 | 3.41% | 12,082 |
| Jan 9, 2026 | 7.64 | 7.64 | 7.30 | 7.62 | 7.62 | -1.04% | 20,716 |
| Jan 8, 2026 | 7.70 | 7.74 | 7.52 | 7.70 | 7.70 | - | 11,087 |
| Jan 7, 2026 | 8.00 | 8.00 | 7.44 | 7.70 | 7.70 | 3.49% | 18,193 |
| Jan 6, 2026 | 7.48 | 7.78 | 7.26 | 7.44 | 7.44 | 0.54% | 14,944 |
| Jan 5, 2026 | 7.20 | 7.40 | 7.02 | 7.40 | 7.40 | 2.78% | 34,425 |
| Jan 2, 2026 | 7.20 | 7.24 | 7.02 | 7.20 | 7.20 | - | 33,775 |
| Dec 31, 2025 | 7.20 | 7.20 | 7.08 | 7.20 | 7.20 | - | 16,602 |
| Dec 30, 2025 | 7.20 | 7.20 | 7.06 | 7.20 | 7.20 | - | 53,633 |
| Dec 29, 2025 | 7.10 | 7.24 | 6.24 | 7.20 | 7.20 | - | 39,988 |
| Dec 24, 2025 | 7.20 | 7.20 | 7.18 | 7.20 | 7.20 | - | 11,517 |
| Dec 23, 2025 | 6.86 | 7.20 | 6.86 | 7.20 | 7.20 | - | 116,629 |
| Dec 22, 2025 | 7.20 | 7.24 | 7.12 | 7.20 | 7.20 | -0.55% | 44,136 |
| Dec 19, 2025 | 7.20 | 7.26 | 7.00 | 7.24 | 7.24 | 1.40% | 60,435 |
| Dec 18, 2025 | 7.06 | 7.20 | 6.86 | 7.14 | 7.14 | 1.13% | 15,253 |
| Dec 17, 2025 | 7.20 | 7.20 | 6.86 | 7.06 | 7.06 | -1.94% | 21,723 |
| Dec 16, 2025 | 7.14 | 7.48 | 6.82 | 7.20 | 7.20 | 0.84% | 54,824 |
| Dec 15, 2025 | 6.90 | 7.20 | 6.72 | 7.14 | 7.14 | 5.93% | 13,010 |
| Dec 12, 2025 | 6.10 | 6.74 | 6.10 | 6.74 | 6.74 | 5.97% | 18,534 |
| Dec 11, 2025 | 6.30 | 6.36 | 6.14 | 6.36 | 6.36 | 2.25% | 2,765 |
| Dec 10, 2025 | 6.34 | 6.38 | 6.22 | 6.22 | 6.22 | -1.89% | 8,132 |
| Dec 9, 2025 | 5.94 | 6.34 | 5.94 | 6.34 | 6.34 | -0.63% | 2,714 |
| Dec 8, 2025 | 6.38 | 6.38 | 6.16 | 6.38 | 6.38 | 0.95% | 6,616 |
| Dec 5, 2025 | 6.30 | 6.32 | 6.24 | 6.32 | 6.32 | 0.32% | 26,788 |
| Dec 4, 2025 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 4.30% | 7,090 |
| Dec 3, 2025 | 6.10 | 6.12 | 6.00 | 6.04 | 6.04 | -0.98% | 10,489 |
| Dec 2, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 0.99% | 6,113 |