MHP SE (LON:MHPC)
London · Delayed Price · Currency is GBP · Price in USD 9.60
-0.26 (-2.64%)
May 6, 2026, 4:35 PM GMT
MHP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | -2.64% | 18,479 |
| May 5, 2026 | 9.50 | 10.20 | 9.32 | 9.86 | 9.86 | 4.67% | 31,487 |
| May 1, 2026 | 10.00 | 10.00 | 9.42 | 9.42 | 9.42 | -5.61% | 1,445 |
| Apr 30, 2026 | 9.78 | 10.00 | 9.52 | 9.98 | 9.98 | 2.89% | 17,661 |
| Apr 29, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 2.11% | 15,503 |
| Apr 28, 2026 | 9.22 | 9.50 | 9.18 | 9.50 | 9.50 | 5.56% | 8,285 |
| Apr 27, 2026 | 9.02 | 9.56 | 8.96 | 9.00 | 9.00 | 0.45% | 11,872 |
| Apr 24, 2026 | 8.82 | 9.70 | 8.70 | 8.96 | 8.96 | 1.36% | 28,833 |
| Apr 23, 2026 | 8.52 | 9.00 | 8.50 | 8.84 | 8.84 | -0.23% | 13,067 |
| Apr 22, 2026 | 8.46 | 8.88 | 8.46 | 8.86 | 8.86 | 7.79% | 8,088 |
| Apr 21, 2026 | 8.58 | 8.60 | 8.22 | 8.22 | 8.22 | -0.96% | 2,990 |
| Apr 20, 2026 | 8.32 | 8.72 | 8.30 | 8.30 | 8.30 | -2.58% | 6,410 |
| Apr 17, 2026 | 8.86 | 8.86 | 8.32 | 8.52 | 8.52 | -1.39% | 9,378 |
| Apr 16, 2026 | 8.86 | 8.86 | 8.26 | 8.64 | 8.64 | 8.00% | 1,469 |
| Apr 15, 2026 | 8.88 | 8.88 | 8.00 | 8.00 | 8.00 | -9.09% | 3,401 |
| Apr 14, 2026 | 8.88 | 9.00 | 8.22 | 8.80 | 8.80 | 8.91% | 10,979 |
| Apr 13, 2026 | 8.00 | 8.70 | 8.00 | 8.08 | 8.08 | 1.00% | 9,453 |
| Apr 10, 2026 | 8.24 | 8.80 | 8.00 | 8.00 | 8.00 | -0.50% | 11,664 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.04 | 8.04 | 8.04 | 1.26% | 2,046 |
| Apr 8, 2026 | 8.00 | 8.46 | 7.84 | 7.94 | 7.94 | 1.53% | 10,222 |
| Apr 7, 2026 | 8.06 | 8.18 | 7.82 | 7.82 | 7.82 | -2.74% | 7,130 |
| Apr 2, 2026 | 7.60 | 8.16 | 7.60 | 8.04 | 8.04 | 2.29% | 17,004 |
| Apr 1, 2026 | 8.00 | 8.00 | 7.82 | 7.86 | 7.86 | 4.80% | 1,747 |
| Mar 31, 2026 | 7.88 | 7.88 | 7.50 | 7.50 | 7.50 | -5.54% | 5,809 |
| Mar 30, 2026 | 8.00 | 8.00 | 7.72 | 7.94 | 7.94 | 1.79% | 7,592 |
| 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 |