Mha Plc (AIM:MHA)
London
· Delayed Price · Currency is GBP · Price in GBX 161.00
0.00 (0.00%)
At close: Dec 5, 2025
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.00 | 164.40 | 160.00 | 160.70 | - | -0.19% | 339,238 |
| 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 |
| Oct 14, 2025 | 145.50 | 147.00 | 144.01 | 147.00 | 146.13 | - | 85,033 |
| Oct 13, 2025 | 147.00 | 147.56 | 145.02 | 147.00 | 146.13 | - | 129,413 |
| Oct 10, 2025 | 148.00 | 148.40 | 146.22 | 147.00 | 146.13 | -0.68% | 71,457 |
| Oct 9, 2025 | 148.00 | 149.00 | 147.00 | 148.00 | 147.12 | -0.67% | 27,053 |
| Oct 8, 2025 | 148.00 | 149.00 | 147.16 | 149.00 | 148.12 | 0.68% | 35,721 |
| Oct 7, 2025 | 148.00 | 149.00 | 147.00 | 148.00 | 147.12 | - | 41,227 |
| Oct 6, 2025 | 147.50 | 149.00 | 146.00 | 148.00 | 147.12 | 0.34% | 53,064 |
| Oct 3, 2025 | 148.00 | 149.00 | 146.00 | 147.50 | 146.62 | - | 39,298 |
| Oct 2, 2025 | 147.00 | 149.00 | 145.00 | 147.50 | 146.62 | 0.34% | 690,915 |
| Oct 1, 2025 | 147.50 | 149.00 | 145.00 | 147.00 | 146.13 | -0.34% | 59,851 |
| Sep 30, 2025 | 148.50 | 150.00 | 147.00 | 147.50 | 146.62 | -0.67% | 80,890 |
| Sep 29, 2025 | 148.00 | 149.00 | 147.00 | 148.50 | 147.62 | 0.34% | 45,217 |
| Sep 26, 2025 | 147.00 | 149.00 | 146.65 | 148.00 | 147.12 | 0.68% | 255,015 |
| Sep 25, 2025 | 146.50 | 147.70 | 146.00 | 147.00 | 146.13 | 0.34% | 90,668 |
| Sep 24, 2025 | 147.00 | 148.00 | 146.05 | 146.50 | 145.63 | -0.34% | 85,444 |
| Sep 23, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 146.13 | - | 100,373 |
| Sep 22, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 146.13 | - | 86,922 |
| Sep 19, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 146.13 | -0.68% | 81,862 |
| Sep 18, 2025 | 149.00 | 150.00 | 146.35 | 148.00 | 147.12 | -0.67% | 108,150 |
| Sep 17, 2025 | 149.25 | 153.00 | 148.35 | 149.00 | 148.12 | -3.87% | 75,904 |
| Sep 16, 2025 | 148.00 | 156.06 | 147.37 | 155.00 | 154.08 | 4.03% | 64,883 |
| Sep 15, 2025 | 146.50 | 149.00 | 143.08 | 149.00 | 148.12 | 1.71% | 237,068 |
| Sep 12, 2025 | 145.00 | 147.00 | 144.00 | 146.50 | 145.63 | 1.03% | 77,486 |
| Sep 11, 2025 | 142.00 | 147.00 | 142.89 | 145.00 | 144.14 | 2.11% | 159,743 |
| Sep 10, 2025 | 140.00 | 143.00 | 140.00 | 142.00 | 141.16 | 1.43% | 90,718 |
| Sep 9, 2025 | 138.50 | 140.88 | 138.00 | 140.00 | 139.17 | 1.45% | 86,706 |
| Sep 8, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 137.18 | 0.73% | 59,657 |
| Sep 5, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 136.19 | -0.72% | 30,816 |
| Sep 4, 2025 | 136.50 | 138.00 | 135.00 | 138.00 | 137.18 | 1.10% | 165,420 |
| Sep 3, 2025 | 137.00 | 138.00 | 135.10 | 136.50 | 135.69 | -0.36% | 74,736 |
| Sep 2, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 136.19 | - | 139,549 |
| Sep 1, 2025 | 136.50 | 140.76 | 134.00 | 137.00 | 136.19 | 0.37% | 138,459 |
| Aug 29, 2025 | 136.50 | 138.00 | 135.45 | 136.50 | 135.69 | -0.73% | 61,534 |
| Aug 28, 2025 | 133.00 | 137.90 | 133.00 | 137.50 | 136.68 | 0.06% | 49,670 |
| Aug 27, 2025 | 133.00 | 137.42 | 132.00 | 137.42 | 136.60 | 3.32% | 57,378 |
| Aug 26, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 132.21 | -0.75% | 59,254 |
| Aug 22, 2025 | 132.50 | 134.44 | 131.52 | 134.00 | 133.20 | 1.13% | 103,011 |
| Aug 21, 2025 | 133.50 | 136.68 | 131.00 | 132.50 | 131.71 | -0.75% | 101,446 |
| Aug 20, 2025 | 136.00 | 136.18 | 133.00 | 133.50 | 132.71 | -1.84% | 70,680 |
| Aug 19, 2025 | 136.50 | 138.00 | 135.00 | 136.00 | 135.19 | -0.73% | 59,698 |
| Aug 18, 2025 | 139.00 | 140.00 | 135.00 | 137.00 | 136.19 | -1.44% | 64,016 |
| Aug 15, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 138.18 | -0.43% | 113,550 |
| Aug 14, 2025 | 138.00 | 140.00 | 137.00 | 139.60 | 138.77 | 3.03% | 253,856 |
| Aug 13, 2025 | 135.50 | 136.00 | 134.00 | 135.50 | 134.70 | -0.37% | 112,204 |
| Aug 12, 2025 | 135.50 | 136.00 | 135.00 | 136.00 | 135.19 | 0.37% | 48,932 |
| Aug 11, 2025 | 135.50 | 138.30 | 135.00 | 135.50 | 134.70 | - | 36,523 |
| Aug 8, 2025 | 136.00 | 136.29 | 135.00 | 135.50 | 134.70 | -3.03% | 37,152 |
| Aug 7, 2025 | 136.00 | 139.74 | 135.00 | 139.74 | 138.91 | 2.75% | 42,732 |
| Aug 6, 2025 | 136.00 | 138.00 | 135.00 | 136.00 | 135.19 | - | 61,471 |
| Aug 5, 2025 | 138.00 | 140.00 | 135.00 | 136.00 | 135.19 | -1.45% | 81,256 |
| Aug 4, 2025 | 140.50 | 141.00 | 135.00 | 138.00 | 137.18 | -1.78% | 207,210 |
| Aug 1, 2025 | 140.00 | 141.00 | 136.37 | 140.50 | 139.67 | -0.35% | 150,549 |
| Jul 31, 2025 | 135.50 | 141.00 | 135.00 | 141.00 | 140.16 | 4.06% | 111,198 |
| Jul 30, 2025 | 135.25 | 136.64 | 135.00 | 135.50 | 134.70 | 0.18% | 73,666 |
| Jul 29, 2025 | 135.00 | 136.00 | 134.77 | 135.25 | 134.45 | 0.19% | 75,156 |
| Jul 28, 2025 | 135.50 | 136.00 | 134.00 | 135.00 | 134.20 | -0.74% | 65,890 |
| Jul 25, 2025 | 137.50 | 137.95 | 132.00 | 136.00 | 135.19 | -1.45% | 130,489 |
| Jul 24, 2025 | 133.50 | 138.00 | 133.30 | 138.00 | 137.18 | 3.37% | 101,940 |
| Jul 23, 2025 | 132.50 | 135.00 | 132.00 | 133.50 | 132.71 | 0.38% | 48,650 |
| Jul 22, 2025 | 132.50 | 133.00 | 132.00 | 133.00 | 132.21 | 0.38% | 49,183 |
| Jul 21, 2025 | 132.50 | 133.00 | 132.00 | 132.50 | 131.71 | - | 53,403 |
| Jul 18, 2025 | 132.50 | 133.00 | 132.00 | 132.50 | 131.71 | - | 58,204 |