MHP SE (LON:MHPC)
London · Delayed Price · Currency is GBP · Price in USD 5.62
-0.06 (-1.06%)
Oct 16, 2026, 4:35 PM GMT
MHP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.86 | 6.08 | 5.62 | 5.62 | 5.62 | -1.06% | 25,392 |
| 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 |
| Aug 27, 2026 | 7.44 | 7.58 | 7.02 | 7.48 | 7.48 | -0.27% | 11,765 |
| Aug 26, 2026 | 7.60 | 7.96 | 7.50 | 7.50 | 7.50 | -1.32% | 779 |
| Aug 25, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -1.30% | 3,191 |
| Aug 24, 2026 | 7.86 | 7.98 | 7.70 | 7.70 | 7.70 | -0.52% | 516 |
| Aug 21, 2026 | 7.98 | 8.00 | 7.72 | 7.74 | 7.74 | 0.52% | 1,075 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.51% | 2,808 |
| Aug 19, 2026 | 8.00 | 8.00 | 7.80 | 7.98 | 7.98 | 2.57% | 2,567 |
| Aug 18, 2026 | 7.56 | 7.78 | 7.50 | 7.78 | 7.78 | 2.64% | 10,395 |
| Aug 17, 2026 | 7.72 | 7.72 | 7.52 | 7.58 | 7.58 | -0.26% | 7,639 |
| Aug 14, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -0.52% | 8,336 |
| Aug 13, 2026 | 7.76 | 7.96 | 7.64 | 7.64 | 7.64 | - | 11,148 |
| Aug 12, 2026 | 8.06 | 8.06 | 7.62 | 7.64 | 7.64 | -4.26% | 23,094 |
| Aug 11, 2026 | 8.10 | 8.20 | 7.98 | 7.98 | 7.98 | -2.44% | 6,961 |
| Aug 10, 2026 | 8.30 | 8.30 | 8.10 | 8.18 | 8.18 | - | 1,692 |
| Aug 7, 2026 | 8.06 | 8.32 | 8.06 | 8.18 | 8.18 | 0.99% | 1,716 |