TipRanks
Go Ultimate55% OFF

MHA Plc (MHA) Historical Prices

GB:MHA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026137.00141.00136.00139.50139.50+1.82%579,0322.53
Oct 29, 2026137.00139.00135.00137.00137.00+0.00%35,9380.16
Oct 28, 2026137.00139.00135.00137.00137.00+0.00%70,5010.31
Oct 27, 2026137.50139.00135.00137.00137.00-0.36%626,9882.81
Oct 26, 2026139.50140.00136.00137.50137.50-1.43%56,2610.25
Oct 23, 2026140.50141.00135.00139.50139.50-0.71%667,4573.10
Oct 22, 2026140.50141.00139.22140.50140.50+0.36%178,8540.81
Oct 21, 2026139.00143.00139.45140.00140.00+0.00%215,6890.98
Oct 20, 2026139.00140.00138.00140.00140.00+0.72%406,0431.84
Oct 19, 2026139.00140.00138.00139.00139.00+0.00%242,3591.01
Oct 16, 2026135.50139.00135.00139.00139.00+1.46%116,2830.47
Oct 15, 2026133.00137.00133.00137.00137.00+3.01%878,0913.69
Oct 14, 2026133.00134.00132.06133.00133.00+0.00%51,5560.22
Oct 13, 2026133.50135.00131.55133.00133.00-0.37%186,8190.79
Oct 12, 2026133.50133.50132.36133.50133.50+0.00%58,3960.25
Oct 09, 2026132.00134.69131.66133.50133.50+1.14%221,0680.94
Oct 08, 2026132.00133.00131.10132.00132.00+0.00%57,5370.24
Oct 07, 2026131.00133.00131.06132.00132.00+0.76%125,7410.53
Oct 06, 2026131.00132.00130.00131.00131.00+0.00%51,4350.22
Oct 05, 2026131.75132.00130.00131.00131.00-0.57%258,1481.10
Oct 02, 2026131.00132.00130.39131.75131.75+0.57%259,2521.12
Oct 01, 2026130.00131.54129.51131.00131.00+0.77%212,3880.93
Sep 30, 2026130.00131.00129.30130.00130.00+0.00%119,9380.52
Sep 29, 2026131.50133.00129.40130.00130.00-1.14%274,7651.20
Sep 28, 2026132.50133.00130.50131.50131.50-0.75%109,4280.48
Sep 25, 2026134.50136.00132.00132.50132.50-1.49%262,2061.15
Sep 24, 2026134.50136.00133.50134.50134.50+0.00%134,2710.59
Sep 23, 2026134.00136.00133.10134.50134.50+0.37%110,1920.48
Sep 22, 2026134.00135.00132.00134.00134.00-0.74%105,7890.46
Sep 21, 2026133.50135.00132.00135.00135.00+1.12%657,0422.32
Sep 18, 2026133.50135.00132.00133.50133.50+0.00%276,8860.99
Sep 17, 2026133.50133.50132.00133.50133.50+0.00%61,2090.22
Sep 16, 2026133.50135.89131.00133.50133.50+0.00%142,8250.51
Sep 15, 2026132.50135.00131.00133.50133.50+0.75%999,8003.73
Sep 14, 2026134.50134.00130.00132.50132.50-1.49%263,9281.00
Sep 11, 2026134.50136.00133.10134.50134.50+4.26%107,2750.40
Sep 10, 2026133.00135.30129.00129.00129.00-2.64%274,1401.04
Sep 09, 2026134.00135.00132.00132.50132.50-1.12%419,7671.63
Sep 08, 2026134.00135.00133.16134.00134.00+0.00%216,5360.82
Sep 07, 2026134.00135.00133.00134.00134.00+0.00%129,6270.49
Sep 04, 2026134.00135.00133.53134.00134.00+0.00%75,4330.29
Sep 03, 2026134.00134.10133.00134.00134.00+0.00%72,5840.28
Sep 02, 2026133.50135.00133.42134.00134.00+0.37%129,7580.49
Sep 01, 2026133.50134.00132.70133.50133.50+0.00%263,3061.01
Aug 31, 2026133.50134.00133.00133.50133.50+0.00%00.00
Aug 28, 2026133.50134.00133.00133.50133.50+0.38%149,5960.57
Aug 27, 2026134.00135.00133.00133.00133.00-0.23%123,3550.47
Aug 26, 2026136.50139.00135.50135.50133.30-3.90%215,2060.83
Aug 25, 2026141.00142.00136.00141.00138.71+0.00%125,4780.48
Aug 24, 2026143.50145.00140.00141.00138.71-1.74%185,0780.71