MHP SE (LON:MHPC)
London · Delayed Price · Currency is GBP · Price in USD 7.72
+0.12 (1.58%)
Aug 17, 2026, 9:26 AM GMT
MHP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | - | 1.58% | 106 |
| 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 |
| Aug 6, 2026 | 8.18 | 8.18 | 8.06 | 8.10 | 8.10 | 0.50% | 3,078 |
| Aug 5, 2026 | 8.60 | 8.60 | 8.06 | 8.06 | 8.06 | -6.50% | 28,698 |
| Aug 4, 2026 | 8.50 | 8.78 | 8.50 | 8.62 | 8.62 | -2.27% | 5,337 |
| Aug 3, 2026 | 8.90 | 8.90 | 8.50 | 8.82 | 8.82 | -0.90% | 2,217 |
| Jul 31, 2026 | 9.70 | 9.70 | 8.68 | 8.90 | 8.90 | 4.71% | 1,924 |
| Jul 30, 2026 | 8.96 | 8.96 | 8.50 | 8.50 | 8.50 | - | 3,025 |
| Jul 29, 2026 | 8.02 | 8.50 | 8.02 | 8.50 | 8.50 | 2.16% | 16,234 |
| Jul 28, 2026 | 9.50 | 9.50 | 8.04 | 8.32 | 8.32 | 3.74% | 2,143 |
| 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 |