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 | 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 |
| 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 |