MHP SE (LON:MHPC)
London · Delayed Price · Currency is GBP · Price in USD 8.58
-0.12 (-1.38%)
Jun 17, 2026, 4:18 PM GMT
MHP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 10.00 | 10.00 | 9.56 | 9.60 | 9.60 | -0.62% | 17,811 |
| May 14, 2026 | 10.00 | 10.00 | 9.66 | 9.66 | 9.66 | -0.82% | 2,918 |
| May 13, 2026 | 10.40 | 10.50 | 9.74 | 9.74 | 9.74 | - | 9,232 |
| May 12, 2026 | 10.00 | 10.20 | 9.74 | 9.74 | 9.74 | -4.98% | 5,033 |
| May 11, 2026 | 10.40 | 10.45 | 9.82 | 10.25 | 10.25 | 6.77% | 6,356 |
| May 8, 2026 | 9.90 | 10.10 | 9.60 | 9.60 | 9.60 | -1.23% | 3,494 |
| May 7, 2026 | 9.80 | 10.40 | 9.60 | 9.72 | 9.72 | 1.25% | 3,537 |
| 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% | 15,502 |
| 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% | 8,089 |
| Apr 21, 2026 | 8.58 | 8.60 | 8.22 | 8.22 | 8.22 | -0.96% | 2,990 |
| Apr 20, 2026 | 8.32 | 8.74 | 8.30 | 8.30 | 8.30 | -2.58% | 6,410 |
| Apr 17, 2026 | 8.86 | 8.88 | 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% | 3,400 |
| Apr 14, 2026 | 8.88 | 9.00 | 8.20 | 8.80 | 8.80 | 8.91% | 10,978 |
| 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 |