Mha Plc (AIM:MHA)
London
· Delayed Price · Currency is GBP · Price in GBX 120.50
-0.50 (-0.41%)
Mar 6, 2026, 4:44 PM GMT
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 121.00 | 123.00 | 120.00 | 120.56 | - | -0.36% | 138,132 |
| Mar 5, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | 316,663 |
| Mar 4, 2026 | 126.50 | 128.00 | 123.52 | 125.00 | 125.00 | -1.19% | 193,761 |
| Mar 3, 2026 | 132.00 | 133.00 | 125.10 | 126.50 | 126.50 | -4.17% | 265,535 |
| Mar 2, 2026 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 326,164 |
| Feb 27, 2026 | 137.50 | 137.02 | 134.00 | 135.00 | 135.00 | -1.85% | 268,336 |
| Feb 26, 2026 | 141.68 | 137.54 | 137.54 | 137.54 | 137.54 | -2.52% | 106,540 |
| Feb 25, 2026 | 144.25 | 145.00 | 138.50 | 141.10 | 141.10 | -2.18% | 264,850 |
| Feb 24, 2026 | 146.00 | 146.00 | 140.00 | 144.25 | 144.25 | -1.20% | 363,481 |
| Feb 23, 2026 | 146.50 | 147.00 | 145.00 | 146.00 | 146.00 | -0.34% | 91,767 |
| Feb 20, 2026 | 149.50 | 150.00 | 146.34 | 146.50 | 146.50 | -1.68% | 163,229 |
| Feb 19, 2026 | 149.75 | 151.00 | 149.00 | 149.00 | 149.00 | -0.50% | 111,830 |
| Feb 18, 2026 | 152.50 | 153.00 | 149.00 | 149.75 | 149.75 | -1.80% | 126,235 |
| Feb 17, 2026 | 151.50 | 154.00 | 151.17 | 152.50 | 152.50 | 0.66% | 44,268 |
| Feb 16, 2026 | 155.50 | 156.00 | 151.00 | 151.50 | 151.50 | -2.57% | 126,118 |
| Feb 13, 2026 | 158.50 | 158.50 | 155.00 | 155.50 | 155.50 | -1.89% | 172,779 |
| Feb 12, 2026 | 161.00 | 161.00 | 157.50 | 158.50 | 158.50 | -1.49% | 327,727 |
| Feb 11, 2026 | 162.00 | 160.90 | 160.90 | 160.90 | 160.90 | -0.06% | 252,502 |
| Feb 10, 2026 | 162.50 | 163.00 | 160.50 | 161.00 | 161.00 | -1.53% | 174,370 |
| Feb 9, 2026 | 162.50 | 163.00 | 161.00 | 163.50 | 163.50 | 0.62% | 87,979 |
| Feb 6, 2026 | 165.50 | 166.00 | 162.00 | 162.50 | 162.50 | -2.11% | 80,317 |
| Feb 5, 2026 | 171.40 | 171.40 | 166.00 | 166.00 | 166.00 | -2.35% | 58,417 |
| Feb 4, 2026 | 174.50 | 175.00 | 170.00 | 170.00 | 170.00 | -2.86% | 95,497 |
| Feb 3, 2026 | 169.00 | 175.00 | 168.00 | 175.00 | 175.00 | 3.55% | 189,543 |
| Feb 2, 2026 | 169.00 | 170.00 | 165.00 | 169.00 | 169.00 | - | 149,810 |
| Jan 30, 2026 | 166.00 | 168.00 | 164.00 | 169.00 | 169.00 | 2.42% | 136,881 |
| Jan 29, 2026 | 163.00 | 163.00 | 163.00 | 165.00 | 165.00 | - | 48,854 |
| Jan 28, 2026 | 164.00 | 169.00 | 163.00 | 165.00 | 165.00 | 0.61% | 105,677 |
| Jan 27, 2026 | 159.00 | 164.00 | 158.00 | 164.00 | 164.00 | 3.80% | 72,299 |
| Jan 26, 2026 | 153.50 | 159.00 | 153.00 | 158.00 | 158.00 | 2.93% | 158,303 |
| Jan 23, 2026 | 152.50 | 154.00 | 152.00 | 153.50 | 153.50 | 0.66% | 99,652 |
| Jan 22, 2026 | 151.80 | 153.00 | 150.00 | 152.50 | 152.50 | 1.67% | 251,981 |
| Jan 21, 2026 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.04% | 498,336 |
| Jan 20, 2026 | 150.50 | 150.02 | 146.00 | 147.00 | 147.00 | -2.39% | 208,699 |
| Jan 19, 2026 | 150.50 | 152.00 | 150.00 | 150.60 | 150.60 | 0.40% | 47,409 |
| Jan 16, 2026 | 156.50 | 157.00 | 150.00 | 150.00 | 150.00 | -4.15% | 116,461 |
| Jan 15, 2026 | 157.00 | 158.00 | 155.11 | 156.50 | 156.50 | -0.32% | 50,275 |
| Jan 14, 2026 | 157.00 | 157.50 | 156.00 | 157.00 | 157.00 | - | 52,931 |
| Jan 13, 2026 | 156.50 | 158.00 | 155.00 | 157.00 | 157.00 | 0.32% | 148,756 |
| Jan 12, 2026 | 155.00 | 158.00 | 154.00 | 156.50 | 156.50 | 0.97% | 89,335 |
| Jan 9, 2026 | 154.00 | 155.96 | 153.00 | 155.00 | 155.00 | 0.65% | 80,095 |
| Jan 8, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 64,269 |
| Jan 7, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 70,122 |
| Jan 6, 2026 | 155.00 | 155.50 | 153.00 | 155.00 | 155.00 | - | 67,026 |
| Jan 5, 2026 | 154.50 | 157.00 | 153.00 | 155.00 | 155.00 | 0.32% | 138,981 |
| Jan 2, 2026 | 154.00 | 156.00 | 153.00 | 154.50 | 154.50 | 0.32% | 57,176 |
| Dec 31, 2025 | 154.00 | 155.00 | 153.10 | 154.00 | 154.00 | - | 2,313,341 |
| Dec 30, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 32,224 |
| Dec 29, 2025 | 154.00 | 155.79 | 152.20 | 154.00 | 154.00 | 0.65% | 93,419 |
| Dec 24, 2025 | 154.50 | 156.00 | 152.00 | 153.00 | 153.00 | -0.97% | 32,087 |
| Dec 23, 2025 | 158.50 | 159.40 | 153.50 | 154.50 | 154.50 | -2.52% | 73,521 |
| Dec 22, 2025 | 158.00 | 160.00 | 157.00 | 158.50 | 158.50 | 0.96% | 97,470 |
| Dec 19, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 168,450 |
| Dec 18, 2025 | 155.50 | 158.00 | 154.00 | 157.00 | 157.00 | 0.96% | 114,686 |
| Dec 17, 2025 | 154.50 | 155.90 | 153.00 | 155.50 | 155.50 | 0.65% | 88,151 |
| Dec 16, 2025 | 152.50 | 155.00 | 152.00 | 154.50 | 154.50 | 0.98% | 83,789 |
| Dec 15, 2025 | 153.50 | 154.50 | 150.13 | 153.00 | 153.00 | -1.29% | 114,196 |
| Dec 12, 2025 | 156.00 | 156.76 | 153.00 | 155.00 | 155.00 | -0.64% | 168,500 |
| Dec 11, 2025 | 160.50 | 161.00 | 155.13 | 156.00 | 156.00 | -2.80% | 83,304 |
| Dec 10, 2025 | 160.50 | 161.00 | 157.00 | 160.50 | 160.50 | - | 105,849 |
| Dec 9, 2025 | 164.00 | 164.00 | 160.00 | 160.50 | 160.50 | -2.13% | 73,882 |
| Dec 8, 2025 | 160.50 | 165.00 | 160.00 | 164.00 | 164.00 | 1.86% | 429,381 |
| Dec 5, 2025 | 161.00 | 164.40 | 160.00 | 161.00 | 161.00 | - | 230,952 |
| Dec 4, 2025 | 157.00 | 161.00 | 156.00 | 161.00 | 161.00 | 2.55% | 182,114 |
| Dec 3, 2025 | 165.00 | 166.00 | 156.13 | 157.00 | 157.00 | -4.85% | 188,747 |
| Dec 2, 2025 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | -1.20% | 45,069 |
| Dec 1, 2025 | 168.50 | 170.00 | 165.00 | 167.00 | 167.00 | -0.83% | 108,116 |
| Nov 28, 2025 | 170.50 | 171.00 | 168.00 | 168.40 | 168.40 | -1.52% | 226,463 |
| Nov 27, 2025 | 167.50 | 171.50 | 168.10 | 171.00 | 171.00 | 1.48% | 125,569 |
| Nov 26, 2025 | 166.00 | 169.00 | 165.35 | 168.50 | 167.50 | 1.51% | 168,527 |
| Nov 25, 2025 | 171.00 | 173.26 | 165.00 | 166.00 | 165.01 | -2.92% | 104,001 |
| Nov 24, 2025 | 171.00 | 171.62 | 170.82 | 171.00 | 169.99 | - | 68,748 |
| Nov 21, 2025 | 169.00 | 172.00 | 167.00 | 171.00 | 169.99 | 1.18% | 158,125 |
| Nov 20, 2025 | 166.50 | 169.50 | 165.00 | 169.00 | 168.00 | 1.50% | 248,059 |
| Nov 19, 2025 | 163.50 | 166.99 | 164.00 | 166.50 | 165.51 | 2.15% | 155,058 |
| Nov 18, 2025 | 156.50 | 163.48 | 155.60 | 163.00 | 162.03 | 3.16% | 240,075 |
| Nov 17, 2025 | 154.50 | 160.00 | 154.00 | 158.00 | 157.06 | 2.27% | 186,999 |
| Nov 14, 2025 | 154.00 | 155.00 | 145.75 | 154.50 | 153.58 | - | 175,962 |
| Nov 13, 2025 | 152.00 | 154.80 | 151.00 | 154.50 | 153.58 | 1.64% | 160,619 |
| Nov 12, 2025 | 150.00 | 153.00 | 149.39 | 152.00 | 151.10 | 1.33% | 49,003 |
| Nov 11, 2025 | 146.00 | 151.00 | 145.00 | 150.00 | 149.11 | 2.74% | 126,823 |
| Nov 10, 2025 | 142.00 | 146.00 | 141.00 | 146.00 | 145.13 | 2.82% | 121,198 |
| Nov 7, 2025 | 144.50 | 145.00 | 140.63 | 142.00 | 141.16 | -1.73% | 84,783 |
| Nov 6, 2025 | 147.00 | 151.00 | 144.00 | 144.50 | 143.64 | -1.70% | 84,504 |
| Nov 5, 2025 | 149.00 | 150.00 | 146.23 | 147.00 | 146.13 | -1.34% | 58,255 |
| Nov 4, 2025 | 153.00 | 154.00 | 148.00 | 149.00 | 148.12 | -2.61% | 118,917 |
| Nov 3, 2025 | 153.00 | 153.80 | 152.00 | 153.00 | 152.09 | - | 59,581 |
| Oct 31, 2025 | 153.50 | 155.00 | 152.51 | 153.00 | 152.09 | -0.65% | 258,832 |
| Oct 30, 2025 | 154.50 | 156.00 | 151.60 | 154.00 | 153.09 | -0.32% | 64,069 |
| Oct 29, 2025 | 149.50 | 156.00 | 146.00 | 154.50 | 153.58 | 3.69% | 239,494 |
| Oct 28, 2025 | 148.00 | 151.00 | 147.00 | 149.00 | 148.12 | 1.36% | 93,743 |
| Oct 27, 2025 | 145.50 | 148.00 | 145.00 | 147.00 | 146.13 | 1.38% | 110,241 |
| Oct 24, 2025 | 145.50 | 148.92 | 145.00 | 145.00 | 144.14 | -0.68% | 113,455 |
| Oct 23, 2025 | 144.50 | 146.00 | 144.00 | 146.00 | 145.13 | 1.04% | 16,392 |
| Oct 22, 2025 | 144.50 | 145.00 | 144.50 | 144.50 | 143.64 | - | 78,973 |
| Oct 21, 2025 | 144.50 | 145.00 | 144.50 | 144.50 | 143.64 | - | 55,136 |
| Oct 20, 2025 | 144.25 | 145.00 | 144.00 | 144.50 | 143.64 | 0.17% | 132,008 |
| Oct 17, 2025 | 144.50 | 145.00 | 144.00 | 144.25 | 143.39 | -0.17% | 123,952 |
| Oct 16, 2025 | 144.50 | 145.00 | 144.28 | 144.50 | 143.64 | -1.70% | 75,071 |
| Oct 15, 2025 | 144.50 | 147.00 | 144.00 | 147.00 | 146.13 | - | 72,168 |