MHP SE (LON:MHPC)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.20
-0.06 (-1.14%)
Nov 6, 2026, 4:35 PM GMT
MHP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.26 | 5.48 | 5.20 | 5.20 | 5.20 | -1.14% | 8,480 |
| Nov 5, 2026 | 5.00 | 5.46 | 5.00 | 5.26 | 5.26 | 3.14% | 2,994 |
| Nov 4, 2026 | 4.98 | 5.46 | 4.98 | 5.10 | 5.10 | 4.08% | 26,670 |
| Nov 3, 2026 | 4.98 | 5.02 | 4.90 | 4.90 | 4.90 | -1.80% | 33,443 |
| Nov 2, 2026 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | 1.84% | 7,573 |
| Oct 30, 2026 | 4.76 | 4.92 | 4.76 | 4.90 | 4.90 | 2.51% | 7,097 |
| Oct 29, 2026 | 4.75 | 4.96 | 4.75 | 4.78 | 4.78 | 0.63% | 26,059 |
| Oct 28, 2026 | 4.74 | 4.96 | 4.70 | 4.75 | 4.75 | 0.21% | 37,476 |
| Oct 27, 2026 | 4.78 | 4.94 | 4.70 | 4.74 | 4.74 | -4.44% | 57,036 |
| Oct 26, 2026 | 5.10 | 5.44 | 4.96 | 4.96 | 4.96 | -2.75% | 59,921 |
| Oct 23, 2026 | 5.48 | 5.50 | 5.10 | 5.10 | 5.10 | -2.67% | 21,934 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.24 | 5.24 | 5.24 | 2.75% | 31,457 |
| Oct 21, 2026 | 5.02 | 5.48 | 5.02 | 5.10 | 5.10 | - | 89,527 |
| Oct 20, 2026 | 5.66 | 5.98 | 5.10 | 5.10 | 5.10 | -7.94% | 78,278 |
| Oct 19, 2026 | 6.00 | 6.00 | 5.52 | 5.54 | 5.54 | -1.42% | 39,654 |
| Oct 16, 2026 | 5.86 | 6.08 | 5.62 | 5.62 | 5.62 | -1.06% | 24,430 |
| Oct 15, 2026 | 5.98 | 6.04 | 5.68 | 5.68 | 5.68 | -2.07% | 11,561 |
| Oct 14, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | 1.05% | 11,980 |
| Oct 13, 2026 | 5.90 | 6.02 | 5.74 | 5.74 | 5.74 | 3.61% | 34,563 |
| Oct 12, 2026 | 6.00 | 6.16 | 5.54 | 5.54 | 5.54 | -4.48% | 22,616 |
| Oct 9, 2026 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -5.23% | 23,312 |
| Oct 8, 2026 | 6.20 | 6.20 | 6.02 | 6.12 | 6.12 | 1.66% | 16,045 |
| Oct 7, 2026 | 6.42 | 6.44 | 6.02 | 6.02 | 6.02 | -6.52% | 29,756 |
| Oct 6, 2026 | 7.00 | 7.00 | 6.44 | 6.44 | 6.44 | -4.45% | 27,366 |
| Oct 5, 2026 | 7.16 | 7.16 | 6.60 | 6.74 | 6.74 | -3.30% | 51,648 |
| Oct 2, 2026 | 7.14 | 7.14 | 6.80 | 6.97 | 6.97 | -1.27% | 7,040 |
| Oct 1, 2026 | 7.00 | 7.22 | 6.96 | 7.06 | 7.06 | 0.86% | 1,920 |
| Sep 30, 2026 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | - | 3,782 |
| Sep 29, 2026 | 7.00 | 7.24 | 7.00 | 7.00 | 7.00 | -0.57% | 3,898 |
| Sep 28, 2026 | 7.10 | 7.10 | 7.02 | 7.04 | 7.04 | 0.28% | 6,564 |
| Sep 25, 2026 | 7.02 | 7.08 | 7.02 | 7.02 | 7.02 | - | 2,078 |
| Sep 24, 2026 | 7.12 | 7.12 | 6.99 | 7.02 | 7.02 | -1.13% | 5,766 |
| Sep 23, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 1,048 |
| Sep 22, 2026 | 7.48 | 7.24 | 6.94 | 7.00 | 7.00 | -1.41% | 6,001 |
| Sep 21, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.00% | 6,566 |
| Sep 18, 2026 | 7.06 | 7.06 | 7.00 | 7.03 | 7.03 | 1.30% | 817 |
| Sep 17, 2026 | 6.92 | 7.04 | 6.92 | 6.94 | 6.94 | 0.14% | 8,062 |
| Sep 16, 2026 | 6.94 | 7.06 | 6.93 | 6.93 | 6.93 | -1.00% | 3,245 |
| Sep 15, 2026 | 7.10 | 7.14 | 6.96 | 7.00 | 7.00 | -1.41% | 9,386 |
| Sep 14, 2026 | 7.02 | 7.38 | 6.96 | 7.10 | 7.10 | 1.14% | 2,636 |
| Sep 11, 2026 | 7.10 | 7.36 | 7.02 | 7.02 | 7.02 | -0.57% | 4,236 |
| Sep 10, 2026 | 7.08 | 7.10 | 7.02 | 7.06 | 7.06 | - | 440 |
| Sep 9, 2026 | 7.10 | 7.10 | 7.00 | 7.06 | 7.06 | 0.57% | 2,118 |
| Sep 8, 2026 | 7.02 | 7.50 | 7.00 | 7.02 | 7.02 | -0.28% | 11,110 |
| Sep 7, 2026 | 7.02 | 7.48 | 7.02 | 7.04 | 7.04 | 1.15% | 4,910 |
| Sep 4, 2026 | 7.50 | 7.50 | 6.96 | 6.96 | 6.96 | 0.29% | 7,370 |
| Sep 3, 2026 | 7.80 | 7.80 | 6.94 | 6.94 | 6.94 | 3.27% | 3,035 |
| Sep 2, 2026 | 7.02 | 7.36 | 6.66 | 6.72 | 6.72 | -6.15% | 28,932 |
| Sep 1, 2026 | 7.20 | 7.50 | 7.04 | 7.16 | 7.16 | 0.85% | 12,697 |
| Aug 28, 2026 | 7.20 | 7.48 | 7.10 | 7.10 | 7.10 | -5.08% | 5,813 |