Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mha Plc (MHA) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 149.50 155.50 149.50 154.50 239,490
28th Oct 2025 (Tue) 148.00 150.50 148.00 149.00 93,740
27th Oct 2025 (Mon) 145.50 147.00 145.20 147.00 110,238
24th Oct 2025 (Fri) 145.50 148.92 145.00 145.00 113,449
23rd Oct 2025 (Thu) 144.50 146.00 146.00 146.00 16,388
22nd Oct 2025 (Wed) 144.50 144.50 144.50 144.50 78,973
21st Oct 2025 (Tue) 145.00 145.00 144.50 144.50 55,136
20th Oct 2025 (Mon) 144.00 144.50 144.00 144.50 132,006
17th Oct 2025 (Fri) 144.50 145.00 144.25 144.25 123,943
16th Oct 2025 (Thu) 145.00 145.00 144.50 144.50 75,071
15th Oct 2025 (Wed) 144.50 147.00 147.00 147.00 72,165
14th Oct 2025 (Tue) 145.50 147.00 144.50 147.00 85,031
13th Oct 2025 (Mon) 147.00 147.00 145.02 147.00 129,409
10th Oct 2025 (Fri) 148.00 148.00 147.00 147.00 71,454
9th Oct 2025 (Thu) 148.00 148.00 148.00 148.00 27,052
8th Oct 2025 (Wed) 148.00 149.00 149.00 149.00 35,720
7th Oct 2025 (Tue) 148.00 148.00 148.00 148.00 41,224
6th Oct 2025 (Mon) 147.50 148.00 147.50 148.00 53,064
3rd Oct 2025 (Fri) 148.00 148.00 147.50 147.50 39,293
2nd Oct 2025 (Thu) 147.00 147.50 145.00 147.50 690,914
1st Oct 2025 (Wed) 147.50 147.50 147.50 147.00 59,849
30th Sep 2025 (Tue) 148.50 148.50 147.50 147.50 80,888
29th Sep 2025 (Mon) 148.00 148.50 148.00 148.50 45,216
26th Sep 2025 (Fri) 147.00 148.00 147.00 148.00 255,014
25th Sep 2025 (Thu) 146.50 147.00 146.50 147.00 90,667
24th Sep 2025 (Wed) 147.00 147.50 146.50 146.50 85,443
23rd Sep 2025 (Tue) 147.00 147.00 147.00 147.00 100,372
22nd Sep 2025 (Mon) 147.00 147.00 146.50 147.00 86,921
19th Sep 2025 (Fri) 147.00 147.00 147.00 147.00 81,861
18th Sep 2025 (Thu) 149.00 148.00 148.00 148.00 108,148
17th Sep 2025 (Wed) 149.25 153.00 149.00 149.00 75,900
16th Sep 2025 (Tue) 148.00 156.06 155.00 155.00 64,882
15th Sep 2025 (Mon) 146.50 149.00 143.08 149.00 237,066
12th Sep 2025 (Fri) 145.00 147.00 146.50 146.50 77,483
11th Sep 2025 (Thu) 142.00 147.00 145.00 145.00 159,742
10th Sep 2025 (Wed) 140.00 143.00 141.00 142.00 90,714
9th Sep 2025 (Tue) 138.50 140.00 138.50 140.00 86,705
8th Sep 2025 (Mon) 137.00 138.00 138.00 138.00 59,654
5th Sep 2025 (Fri) 137.00 138.00 137.00 137.00 30,815
4th Sep 2025 (Thu) 136.50 138.00 136.50 138.00 165,419
3rd Sep 2025 (Wed) 137.00 137.00 136.50 136.50 74,735
2nd Sep 2025 (Tue) 137.00 137.50 137.00 137.00 139,546
1st Sep 2025 (Mon) 136.50 140.76 136.00 137.00 138,457
29th Aug 2025 (Fri) 136.50 136.50 136.50 136.50 61,533
FTSE 100 Latest
Value9,756.14
Change59.40