MHP SE (LON:MHPC)
London · Delayed Price · Currency is GBP · Price in USD 8.00
+0.20 (2.56%)
Mar 30, 2026, 8:00 AM GMT
MHP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.80 | 8.10 | 7.72 | 7.80 | 7.80 | - | 9,105 |
| Mar 26, 2026 | 8.00 | 8.00 | 7.62 | 7.80 | 7.80 | -1.52% | 1,103 |
| Mar 25, 2026 | 7.54 | 7.96 | 7.54 | 7.92 | 7.92 | 0.25% | 1,176 |
| Mar 24, 2026 | 7.94 | 7.94 | 7.56 | 7.90 | 7.90 | 3.95% | 4,323 |
| Mar 23, 2026 | 7.10 | 7.96 | 7.10 | 7.60 | 7.60 | -1.81% | 2,227 |
| Mar 20, 2026 | 8.20 | 8.20 | 7.74 | 7.74 | 7.74 | - | 312 |
| Mar 19, 2026 | 7.52 | 7.98 | 7.52 | 7.74 | 7.74 | -2.03% | 3,321 |
| Mar 18, 2026 | 7.92 | 8.18 | 7.90 | 7.90 | 7.90 | -1.25% | 1,222 |
| Mar 17, 2026 | 8.26 | 8.26 | 8.00 | 8.00 | 8.00 | -2.91% | 300 |
| Mar 16, 2026 | 7.90 | 8.24 | 7.90 | 8.24 | 8.24 | 3.78% | 4,998 |
| Mar 13, 2026 | 8.00 | 8.24 | 7.90 | 7.94 | 7.94 | -1.00% | 1,969 |
| Mar 12, 2026 | 8.28 | 8.28 | 8.02 | 8.02 | 8.02 | -2.43% | 2,192 |
| Mar 11, 2026 | 8.26 | 8.26 | 8.02 | 8.22 | 8.22 | 0.98% | 2,560 |
| Mar 10, 2026 | 8.40 | 8.40 | 8.00 | 8.14 | 8.14 | -3.10% | 2,505 |
| Mar 9, 2026 | 8.40 | 8.40 | 7.50 | 8.40 | 8.40 | 4.74% | 19,067 |
| Mar 6, 2026 | 8.20 | 8.38 | 8.02 | 8.02 | 8.02 | 0.25% | 1,718 |
| Mar 5, 2026 | 8.74 | 8.74 | 8.00 | 8.00 | 8.00 | -4.76% | 1,464 |
| Mar 4, 2026 | 8.00 | 8.64 | 8.00 | 8.40 | 8.40 | 5.53% | 1,351 |
| Mar 3, 2026 | 8.70 | 8.70 | 7.88 | 7.96 | 7.96 | -3.40% | 8,774 |
| Mar 2, 2026 | 8.20 | 8.30 | 7.86 | 8.24 | 8.24 | -1.67% | 14,700 |
| Feb 27, 2026 | 8.42 | 8.50 | 8.22 | 8.38 | 8.38 | -0.48% | 4,684 |
| Feb 26, 2026 | 8.64 | 8.64 | 8.30 | 8.42 | 8.42 | -2.09% | 1,209 |
| Feb 25, 2026 | 8.50 | 8.68 | 8.36 | 8.60 | 8.60 | 1.90% | 2,061 |
| Feb 24, 2026 | 8.64 | 8.64 | 8.42 | 8.44 | 8.44 | 0.48% | 1,367 |
| Feb 23, 2026 | 8.70 | 8.70 | 8.30 | 8.40 | 8.40 | 1.45% | 4,315 |
| Feb 20, 2026 | 8.50 | 8.62 | 8.28 | 8.28 | 8.28 | -0.24% | 1,883 |
| Feb 19, 2026 | 7.90 | 8.68 | 7.90 | 8.30 | 8.30 | -2.12% | 8,833 |
| Feb 18, 2026 | 6.50 | 8.70 | 6.50 | 8.48 | 8.48 | -1.40% | 2,953 |
| Feb 17, 2026 | 8.70 | 8.70 | 8.48 | 8.60 | 8.60 | 0.94% | 1,255 |
| Feb 16, 2026 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | -2.07% | 912 |
| Feb 13, 2026 | 8.60 | 8.72 | 8.50 | 8.70 | 8.70 | 2.59% | 7,936 |
| Feb 12, 2026 | 8.40 | 8.56 | 8.30 | 8.48 | 8.48 | -0.24% | 5,066 |
| Feb 11, 2026 | 8.10 | 8.54 | 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% | 27,674 |
| Feb 6, 2026 | 8.20 | 8.38 | 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 | 8.80 | 8.60 | 8.74 | 8.74 | - | 5,815 |
| Feb 2, 2026 | 8.76 | 8.80 | 8.56 | 8.74 | 8.74 | 2.10% | 4,600 |
| Jan 30, 2026 | 8.96 | 9.02 | 8.52 | 8.56 | 8.56 | -4.46% | 3,196 |
| 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 | 8.88 | 7.66 | 8.22 | 8.22 | 0.24% | 15,476 |
| 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 |