Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mha Plc (MHA) Share Price

Intraday
Historical

Price	162.50p on 06-02-2026 at 19:35:05
Change	-3.50p -2.11%
Buy	163.00p
Sell	162.00p

Last Trade:	Buy 7.00 at 163.00p
Day's Volume:	80,314
Last Close:	162.50p
Open:	165.50p
ISIN:	GB00BV0VHK88

Day's Range	162.50p - 166.00p
52wk Range:	100.50p - 175.00p
Market Capitalisation:	£458.37m
VWAP:	163.78723p
Shares in Issue:	282.07m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mha Plc (MHA) Latest Trades
Buy*	7	163.00p	Ordinary	16:26:13 - 06-Feb-26
Buy*	299	163.00p	Ordinary	16:02:48 - 06-Feb-26
Sell*	2,459	162.3851p	Ordinary	15:41:48 - 06-Feb-26
Buy*	500	164.00p	Ordinary	15:37:59 - 06-Feb-26
Sell*	249	162.3851p	Ordinary	15:13:38 - 06-Feb-26
Unknown*	12,465	162.65624p	Ordinary	15:12:13 - 06-Feb-26
Unknown*	8,180	163.00p	Ordinary	15:11:50 - 06-Feb-26
Sell*	1,302	162.3851p	Ordinary	15:03:58 - 06-Feb-26
Sell*	8	162.38p	Ordinary	14:27:28 - 06-Feb-26
Buy*	48	164.00p	Ordinary	14:22:20 - 06-Feb-26

See more Mha Plc trades

Mha Plc (MHA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	165.50	166.00	162.50	162.50	80,314
5th Feb 2026 (Thu)	171.00	171.00	166.00	166.00	82,594
4th Feb 2026 (Wed)	174.50	174.50	170.00	170.00	95,492
3rd Feb 2026 (Tue)	169.00	175.00	172.50	175.00	189,532
2nd Feb 2026 (Mon)	169.00	169.00	168.00	169.00	149,806
30th Jan 2026 (Fri)	165.00	169.00	164.00	169.00	136,874
29th Jan 2026 (Thu)	163.00	165.00	163.00	165.00	54,163
28th Jan 2026 (Wed)	164.00	167.50	164.00	165.00	105,669
27th Jan 2026 (Tue)	159.00	164.00	159.00	164.00	99,267
26th Jan 2026 (Mon)	153.50	158.00	158.00	158.00	158,298
23rd Jan 2026 (Fri)	152.50	153.50	152.00	153.50	99,650
22nd Jan 2026 (Thu)	151.00	152.50	151.00	152.50	262,709
21st Jan 2026 (Wed)	147.00	150.00	146.00	150.00	498,335
20th Jan 2026 (Tue)	150.50	147.00	146.00	147.00	208,696
19th Jan 2026 (Mon)	150.50	150.60	150.60	150.60	47,407
16th Jan 2026 (Fri)	156.00	156.50	150.00	150.00	116,459
15th Jan 2026 (Thu)	157.00	157.00	156.00	156.50	50,269
14th Jan 2026 (Wed)	157.00	157.00	157.00	157.00	52,931
13th Jan 2026 (Tue)	156.50	157.00	156.50	157.00	148,754
12th Jan 2026 (Mon)	155.00	156.50	155.00	156.50	89,330
9th Jan 2026 (Fri)	154.00	155.00	154.00	155.00	80,092
8th Jan 2026 (Thu)	154.00	154.00	154.00	154.00	64,269
7th Jan 2026 (Wed)	155.00	155.00	153.00	154.00	70,121

See more Mha Plc price history

Date	Source	Headline
Mha Plc (MHA) Regulatory News
22nd Dec 2025 7:00 am	RNS	Proposed Acquisition of MS UAE
22nd Dec 2025 7:00 am	RNS	Proposed Acquisition of MS UAE
20th Nov 2025 7:00 am	RNS	Half Year Results
13th Nov 2025 7:00 am	RNS	Notice of Results and Investor Presentation
11th Nov 2025 7:00 am	RNS	Holding(s) in Company
31st Oct 2025 7:00 am	RNS	Trading Update
14th Oct 2025 2:30 pm	RNS	BTSEE Completion Payments
19th Sep 2025 2:20 pm	RNS	Posting of Accounts
14th Aug 2025 7:00 am	RNS	Full Year Results
11th Aug 2025 7:00 am	RNS	Completion of Acquisition

See more Mha Plc regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53