MHP SE (LON:MHPC)
London · Delayed Price · Currency is GBP · Price in USD 8.30
+0.24 (2.98%)
Jul 27, 2026, 2:49 PM GMT
MHP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.48 | 8.48 | 8.02 | 8.02 | 8.02 | -0.50% | 2,540 |
| Jul 24, 2026 | 8.17 | 8.26 | 8.06 | 8.06 | 8.06 | -1.47% | 3,732 |
| Jul 23, 2026 | 8.48 | 8.48 | 8.16 | 8.18 | 8.18 | 0.74% | 1,872 |
| Jul 22, 2026 | 8.48 | 8.48 | 8.12 | 8.12 | 8.12 | -2.17% | 2,274 |
| Jul 21, 2026 | 8.32 | 8.32 | 8.20 | 8.30 | 8.30 | 1.22% | 1,407 |
| Jul 20, 2026 | 8.12 | 8.46 | 8.12 | 8.20 | 8.20 | -0.24% | 7,051 |
| Jul 17, 2026 | 8.48 | 8.48 | 8.22 | 8.22 | 8.22 | - | 1,123 |
| Jul 16, 2026 | 8.48 | 8.48 | 8.22 | 8.22 | 8.22 | -2.84% | 3,924 |
| Jul 15, 2026 | 8.68 | 8.68 | 8.30 | 8.46 | 8.46 | -2.76% | 941 |
| Jul 14, 2026 | 8.68 | 8.72 | 8.30 | 8.70 | 8.70 | 0.69% | 7,188 |
| Jul 13, 2026 | 8.78 | 8.78 | 8.50 | 8.64 | 8.64 | 4.10% | 175 |
| Jul 10, 2026 | 8.30 | 8.96 | 8.30 | 8.30 | 8.30 | -0.24% | 3,451 |
| Jul 9, 2026 | 8.30 | 8.46 | 8.30 | 8.32 | 8.32 | 0.24% | 1,749 |
| Jul 8, 2026 | 8.68 | 8.68 | 8.30 | 8.30 | 8.30 | -0.24% | 1,788 |
| Jul 7, 2026 | 8.96 | 8.96 | 8.32 | 8.32 | 8.32 | -2.12% | 5,342 |
| Jul 6, 2026 | 8.98 | 8.98 | 8.50 | 8.50 | 8.50 | -4.06% | 5,815 |
| Jul 3, 2026 | 9.00 | 9.00 | 8.76 | 8.86 | 8.86 | 1.61% | 1,880 |
| Jul 2, 2026 | 8.72 | 9.18 | 8.66 | 8.72 | 8.72 | 0.69% | 5,140 |
| Jul 1, 2026 | 8.84 | 8.84 | 8.66 | 8.66 | 8.66 | -1.59% | 1,547 |
| Jun 30, 2026 | 8.62 | 9.30 | 8.62 | 8.80 | 8.80 | 2.09% | 3,968 |
| Jun 29, 2026 | 8.82 | 9.14 | 8.62 | 8.62 | 8.62 | - | 4,313 |
| Jun 26, 2026 | 8.62 | 8.92 | 8.62 | 8.62 | 8.62 | -2.49% | 4,107 |
| Jun 25, 2026 | 8.84 | 8.98 | 8.58 | 8.84 | 8.84 | 0.91% | 754 |
| Jun 24, 2026 | 8.52 | 8.88 | 8.52 | 8.76 | 8.76 | 1.86% | 2,332 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.52 | 8.60 | 8.60 | 0.70% | 1,602 |
| Jun 22, 2026 | 9.38 | 9.38 | 8.54 | 8.54 | 8.54 | -3.17% | 2,580 |
| Jun 19, 2026 | 8.94 | 8.98 | 8.58 | 8.82 | 8.82 | -2.00% | 1,508 |
| Jun 18, 2026 | 9.16 | 9.40 | 8.92 | 9.00 | 9.00 | 4.90% | 2,850 |
| Jun 17, 2026 | 9.14 | 9.14 | 8.32 | 8.58 | 8.58 | -1.38% | 3,816 |
| Jun 16, 2026 | 8.74 | 9.10 | 8.60 | 8.70 | 8.70 | -2.90% | 1,002 |
| Jun 15, 2026 | 9.20 | 9.20 | 8.46 | 8.96 | 8.96 | 1.82% | 5,328 |
| Jun 12, 2026 | 8.30 | 9.00 | 8.10 | 8.80 | 8.80 | 6.02% | 21,509 |
| Jun 11, 2026 | 9.20 | 9.20 | 8.30 | 8.30 | 8.30 | -4.82% | 7,819 |
| Jun 10, 2026 | 8.80 | 9.48 | 8.60 | 8.72 | 8.72 | -0.46% | 3,321 |
| Jun 9, 2026 | 9.00 | 9.48 | 8.50 | 8.76 | 8.76 | -3.31% | 15,614 |
| Jun 8, 2026 | 9.10 | 9.38 | 9.06 | 9.06 | 9.06 | -0.44% | 1,847 |
| Jun 5, 2026 | 9.06 | 9.50 | 9.06 | 9.10 | 9.10 | -2.57% | 3,748 |
| Jun 4, 2026 | 9.36 | 9.36 | 9.02 | 9.34 | 9.34 | 3.78% | 1,985 |
| Jun 3, 2026 | 9.60 | 9.60 | 9.00 | 9.00 | 9.00 | - | 6,900 |
| Jun 2, 2026 | 9.30 | 9.58 | 9.00 | 9.00 | 9.00 | -3.23% | 10,219 |
| Jun 1, 2026 | 9.70 | 9.70 | 9.20 | 9.30 | 9.30 | -3.12% | 8,294 |
| May 29, 2026 | 9.72 | 9.78 | 9.60 | 9.60 | 9.60 | - | 2,412 |
| May 28, 2026 | 9.76 | 9.82 | 9.60 | 9.60 | 9.60 | -1.84% | 5,827 |
| May 27, 2026 | 9.78 | 9.86 | 9.62 | 9.78 | 9.78 | - | 2,010 |
| May 26, 2026 | 9.76 | 9.78 | 9.68 | 9.78 | 9.78 | 0.20% | 1,824 |
| May 22, 2026 | 9.96 | 9.96 | 9.76 | 9.76 | 9.76 | - | 3,259 |
| May 21, 2026 | 10.00 | 10.00 | 9.40 | 9.76 | 9.76 | 0.21% | 1,345 |
| May 20, 2026 | 9.80 | 9.80 | 9.60 | 9.74 | 9.74 | -0.61% | 3,853 |
| May 19, 2026 | 9.60 | 9.96 | 9.58 | 9.80 | 9.80 | 2.08% | 2,689 |
| May 18, 2026 | 9.96 | 9.96 | 9.60 | 9.60 | 9.60 | - | 3,551 |