Mha Plc (AIM:MHA)
London
· Delayed Price · Currency is GBP · Price in GBX 144.00
+2.00 (1.41%)
Apr 28, 2026, 4:35 PM GMT
Mha Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.70 | 142.90 | 141.55 | 142.76 | - | 0.54% | 32,505 |
| Apr 27, 2026 | 141.35 | 142.00 | 142.00 | 142.00 | 142.00 | 0.35% | 287,080 |
| Apr 24, 2026 | 138.00 | 142.00 | 136.00 | 141.50 | 141.50 | 2.54% | 85,470 |
| Apr 23, 2026 | 137.50 | 140.00 | 136.00 | 138.00 | 138.00 | 0.36% | 142,407 |
| Apr 22, 2026 | 131.00 | 139.00 | 130.55 | 137.50 | 137.50 | 4.96% | 397,221 |
| Apr 21, 2026 | 131.00 | 131.17 | 130.00 | 131.00 | 131.00 | - | 100,007 |
| Apr 20, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 197,713 |
| Apr 17, 2026 | 130.00 | 132.00 | 129.05 | 131.00 | 131.00 | 0.77% | 98,751 |
| Apr 16, 2026 | 128.43 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 78,912 |
| Apr 15, 2026 | 129.60 | 130.00 | 127.77 | 129.00 | 129.00 | - | 245,406 |
| Apr 14, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 133,950 |
| Apr 13, 2026 | 128.91 | 130.00 | 128.00 | 129.00 | 129.00 | -0.19% | 152,616 |
| Apr 10, 2026 | 129.48 | 130.00 | 128.50 | 129.25 | 129.25 | - | 99,692 |
| Apr 9, 2026 | 130.00 | 132.00 | 128.50 | 129.25 | 129.25 | -1.34% | 312,841 |
| Apr 8, 2026 | 130.25 | 132.00 | 129.00 | 131.00 | 131.00 | 1.35% | 152,297 |
| Apr 7, 2026 | 128.50 | 130.00 | 128.00 | 129.25 | 129.25 | 0.58% | 267,585 |
| Apr 2, 2026 | 131.50 | 133.00 | 128.00 | 128.50 | 128.50 | -2.28% | 131,821 |
| Apr 1, 2026 | 129.00 | 132.97 | 129.98 | 131.50 | 130.50 | 1.94% | 121,916 |
| Mar 31, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 128.02 | 1.57% | 303,913 |
| Mar 30, 2026 | 128.50 | 130.00 | 126.00 | 127.00 | 126.03 | 0.79% | 221,055 |
| Mar 27, 2026 | 127.00 | 130.00 | 126.00 | 126.00 | 125.04 | -0.79% | 298,949 |
| Mar 26, 2026 | 127.75 | 128.00 | 126.00 | 127.00 | 126.03 | -0.59% | 183,936 |
| Mar 25, 2026 | 127.00 | 128.13 | 126.50 | 127.75 | 126.78 | 0.59% | 122,052 |
| Mar 24, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 126.03 | - | 97,009 |
| Mar 23, 2026 | 127.50 | 128.70 | 126.00 | 127.00 | 126.03 | -0.78% | 332,924 |
| Mar 20, 2026 | 127.50 | 129.00 | 127.00 | 128.00 | 127.03 | 1.59% | 123,497 |
| Mar 19, 2026 | 126.50 | 127.78 | 125.36 | 126.00 | 125.04 | -0.40% | 233,317 |
| Mar 18, 2026 | 127.50 | 129.00 | 126.00 | 126.50 | 125.54 | -0.78% | 164,771 |
| Mar 17, 2026 | 127.50 | 128.00 | 125.00 | 127.50 | 126.53 | 0.39% | 253,172 |
| Mar 16, 2026 | 126.50 | 128.00 | 126.00 | 127.00 | 126.03 | 0.40% | 164,813 |
| Mar 13, 2026 | 126.50 | 127.00 | 126.06 | 126.50 | 125.54 | - | 156,954 |
| Mar 12, 2026 | 127.00 | 129.00 | 126.00 | 126.50 | 125.54 | -0.39% | 84,592 |
| Mar 11, 2026 | 126.00 | 127.50 | 125.00 | 127.00 | 126.03 | 0.79% | 135,884 |
| Mar 10, 2026 | 119.75 | 127.00 | 118.00 | 126.00 | 125.04 | 5.66% | 245,098 |
| Mar 9, 2026 | 120.50 | 121.00 | 118.00 | 119.25 | 118.34 | -1.04% | 497,292 |
| Mar 6, 2026 | 121.00 | 129.40 | 120.00 | 120.50 | 119.58 | -0.41% | 311,058 |
| Mar 5, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 120.08 | -3.20% | 316,663 |
| Mar 4, 2026 | 126.50 | 128.00 | 123.52 | 125.00 | 124.05 | -1.19% | 193,761 |
| Mar 3, 2026 | 132.00 | 133.00 | 125.10 | 126.50 | 125.54 | -4.17% | 265,535 |
| Mar 2, 2026 | 135.00 | 136.00 | 131.00 | 132.00 | 131.00 | -2.22% | 326,164 |
| Feb 27, 2026 | 137.50 | 137.02 | 134.00 | 135.00 | 133.97 | -1.85% | 268,336 |
| Feb 26, 2026 | 140.50 | 143.00 | 136.26 | 137.54 | 136.49 | -2.52% | 119,079 |
| Feb 25, 2026 | 144.25 | 145.00 | 138.50 | 141.10 | 140.03 | -2.18% | 264,850 |
| Feb 24, 2026 | 146.00 | 146.00 | 140.00 | 144.25 | 143.15 | -1.20% | 363,481 |
| Feb 23, 2026 | 146.50 | 147.00 | 145.00 | 146.00 | 144.89 | -0.34% | 91,767 |
| Feb 20, 2026 | 149.50 | 150.00 | 146.34 | 146.50 | 145.39 | -1.68% | 163,229 |
| Feb 19, 2026 | 149.75 | 151.00 | 149.00 | 149.00 | 147.87 | -0.50% | 111,830 |
| Feb 18, 2026 | 152.50 | 153.00 | 149.00 | 149.75 | 148.61 | -1.80% | 126,235 |
| Feb 17, 2026 | 151.50 | 154.00 | 151.17 | 152.50 | 151.34 | 0.66% | 48,415 |
| Feb 16, 2026 | 155.50 | 156.00 | 151.00 | 151.50 | 150.35 | -2.57% | 126,118 |
| Feb 13, 2026 | 158.50 | 158.50 | 155.00 | 155.50 | 154.32 | -1.89% | 172,779 |
| Feb 12, 2026 | 161.00 | 161.00 | 157.50 | 158.50 | 157.29 | -1.49% | 337,727 |
| Feb 11, 2026 | 161.00 | 162.00 | 160.00 | 160.90 | 159.68 | -0.06% | 259,502 |
| Feb 10, 2026 | 162.50 | 163.00 | 160.50 | 161.00 | 159.78 | -1.53% | 174,370 |
| Feb 9, 2026 | 162.50 | 163.00 | 161.00 | 163.50 | 162.26 | 0.62% | 87,979 |
| Feb 6, 2026 | 165.50 | 166.00 | 162.00 | 162.50 | 161.26 | -2.11% | 80,317 |
| Feb 5, 2026 | 171.00 | 171.40 | 166.00 | 166.00 | 164.74 | -2.35% | 82,596 |
| Feb 4, 2026 | 174.50 | 175.00 | 170.00 | 170.00 | 168.71 | -2.86% | 95,497 |
| Feb 3, 2026 | 169.00 | 175.00 | 168.00 | 175.00 | 173.67 | 3.55% | 189,543 |
| Feb 2, 2026 | 169.00 | 170.00 | 165.00 | 169.00 | 167.71 | - | 149,810 |
| Jan 30, 2026 | 165.00 | 170.00 | 164.00 | 169.00 | 167.71 | 2.42% | 136,879 |
| Jan 29, 2026 | 165.00 | 166.00 | 163.00 | 165.00 | 163.75 | - | 54,166 |
| Jan 28, 2026 | 164.00 | 169.00 | 163.00 | 165.00 | 163.75 | 0.61% | 105,676 |
| Jan 27, 2026 | 159.00 | 164.75 | 158.00 | 164.00 | 162.75 | 3.80% | 99,270 |
| Jan 26, 2026 | 153.50 | 159.00 | 153.00 | 158.00 | 156.80 | 2.93% | 158,303 |
| Jan 23, 2026 | 152.50 | 154.00 | 152.00 | 153.50 | 152.33 | 0.66% | 99,652 |
| Jan 22, 2026 | 151.00 | 153.00 | 150.00 | 152.50 | 151.34 | 1.67% | 262,713 |
| Jan 21, 2026 | 147.00 | 150.00 | 146.00 | 150.00 | 148.86 | 2.04% | 498,336 |
| Jan 20, 2026 | 150.50 | 150.02 | 146.00 | 147.00 | 145.88 | -2.39% | 208,699 |
| Jan 19, 2026 | 150.50 | 152.00 | 150.00 | 150.60 | 149.45 | 0.40% | 47,409 |
| Jan 16, 2026 | 156.50 | 157.00 | 150.00 | 150.00 | 148.86 | -4.15% | 116,461 |
| Jan 15, 2026 | 157.00 | 158.00 | 155.11 | 156.50 | 155.31 | -0.32% | 50,275 |
| Jan 14, 2026 | 157.00 | 157.50 | 156.00 | 157.00 | 155.81 | - | 52,931 |
| Jan 13, 2026 | 156.50 | 158.00 | 155.00 | 157.00 | 155.81 | 0.32% | 148,756 |
| Jan 12, 2026 | 155.00 | 158.00 | 154.00 | 156.50 | 155.31 | 0.97% | 89,335 |
| Jan 9, 2026 | 154.00 | 155.96 | 153.00 | 155.00 | 153.82 | 0.65% | 80,095 |
| Jan 8, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 152.83 | - | 64,269 |
| Jan 7, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 152.83 | -0.65% | 70,122 |
| Jan 6, 2026 | 155.00 | 155.50 | 153.00 | 155.00 | 153.82 | - | 67,026 |
| Jan 5, 2026 | 154.50 | 157.00 | 153.00 | 155.00 | 153.82 | 0.32% | 138,981 |
| Jan 2, 2026 | 154.00 | 156.00 | 153.00 | 154.50 | 153.33 | 0.32% | 57,176 |
| Dec 31, 2025 | 154.00 | 155.00 | 153.10 | 154.00 | 152.83 | - | 2,313,341 |
| Dec 30, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 152.83 | - | 32,224 |
| Dec 29, 2025 | 153.00 | 155.79 | 152.20 | 154.00 | 152.83 | 0.65% | 93,419 |
| Dec 24, 2025 | 154.50 | 156.00 | 152.00 | 153.00 | 151.84 | -0.97% | 32,087 |
| Dec 23, 2025 | 158.50 | 159.40 | 153.50 | 154.50 | 153.33 | -2.52% | 73,521 |
| Dec 22, 2025 | 158.00 | 160.00 | 157.00 | 158.50 | 157.29 | 0.96% | 97,470 |
| Dec 19, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 155.81 | - | 168,450 |
| Dec 18, 2025 | 155.50 | 158.00 | 154.00 | 157.00 | 155.81 | 0.96% | 114,686 |
| Dec 17, 2025 | 154.50 | 155.90 | 153.00 | 155.50 | 154.32 | 0.65% | 88,151 |
| Dec 16, 2025 | 152.50 | 155.00 | 152.00 | 154.50 | 153.33 | 0.98% | 83,789 |
| Dec 15, 2025 | 153.50 | 154.50 | 150.13 | 153.00 | 151.84 | -1.29% | 114,196 |
| Dec 12, 2025 | 156.00 | 156.76 | 153.00 | 155.00 | 153.82 | -0.64% | 168,500 |
| Dec 11, 2025 | 160.50 | 161.00 | 155.13 | 156.00 | 154.81 | -2.80% | 83,304 |
| Dec 10, 2025 | 160.50 | 161.00 | 157.00 | 160.50 | 159.28 | - | 105,849 |
| Dec 9, 2025 | 164.00 | 164.00 | 160.00 | 160.50 | 159.28 | -2.13% | 73,882 |
| Dec 8, 2025 | 160.50 | 165.00 | 160.00 | 164.00 | 162.75 | 1.86% | 429,381 |
| Dec 5, 2025 | 161.00 | 164.40 | 160.00 | 161.00 | 159.78 | - | 230,952 |
| Dec 4, 2025 | 157.00 | 161.00 | 156.00 | 161.00 | 159.78 | 2.55% | 182,114 |
| Dec 3, 2025 | 165.00 | 166.00 | 156.13 | 157.00 | 155.81 | -4.85% | 188,747 |