MHP SE (LON:MHPC)
London · Delayed Price · Currency is GBP · Price in USD 6.96
+0.02 (0.29%)
Sep 4, 2026, 4:22 PM GMT
MHP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |