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
4th Jun 2025 (Wed) 107.00 109.00 107.00 109.00 109,968
3rd Jun 2025 (Tue) 106.00 107.00 106.00 107.00 101,073
2nd Jun 2025 (Mon) 106.00 106.00 106.00 106.00 77,025
30th May 2025 (Fri) 106.00 106.50 106.00 106.00 52,324
29th May 2025 (Thu) 106.00 107.00 105.00 106.00 94,069
28th May 2025 (Wed) 105.50 106.00 105.50 106.00 104,912
27th May 2025 (Tue) 107.25 110.00 105.50 105.50 123,241
26th May 2025 (Mon) 107.50 107.50 107.50 107.50 0
23rd May 2025 (Fri) 108.00 109.00 107.25 107.25 47,971
22nd May 2025 (Thu) 108.00 109.00 109.00 109.00 44,461
21st May 2025 (Wed) 108.25 109.50 108.00 108.00 53,622
20th May 2025 (Tue) 109.25 109.50 108.25 108.25 26,549
19th May 2025 (Mon) 109.50 110.00 109.50 109.50 78,924
16th May 2025 (Fri) 106.80 110.00 105.25 109.50 219,655
15th May 2025 (Thu) 104.25 107.10 107.10 107.10 218,438
14th May 2025 (Wed) 104.25 104.25 104.00 104.00 80,970
13th May 2025 (Tue) 104.00 106.08 103.50 104.28 96,632
12th May 2025 (Mon) 102.50 103.50 102.50 103.50 196,323
9th May 2025 (Fri) 103.00 104.94 102.50 102.50 71,289
8th May 2025 (Thu) 102.50 103.00 102.50 103.00 50,700
7th May 2025 (Wed) 102.50 106.00 102.50 102.50 180,214
6th May 2025 (Tue) 101.50 101.50 101.50 101.50 36,446
5th May 2025 (Mon) 102.00 102.00 102.00 102.00 0
2nd May 2025 (Fri) 101.00 101.50 101.00 101.50 101,114
1st May 2025 (Thu) 101.00 101.00 100.50 101.00 4,923,191
30th Apr 2025 (Wed) 101.00 101.00 101.00 101.00 355,451
29th Apr 2025 (Tue) 102.00 102.00 101.50 101.50 130,944
28th Apr 2025 (Mon) 102.75 102.75 102.00 102.00 83,657
25th Apr 2025 (Fri) 102.75 102.75 102.25 102.75 89,116
24th Apr 2025 (Thu) 102.75 102.75 102.75 102.75 41,885
23rd Apr 2025 (Wed) 102.25 102.75 102.60 102.75 131,473
22nd Apr 2025 (Tue) 102.25 102.25 102.25 102.25 42,074
21st Apr 2025 (Mon) 102.25 102.25 102.25 102.25 0
18th Apr 2025 (Fri) 102.25 102.25 102.25 102.25 0
17th Apr 2025 (Thu) 102.25 103.00 102.25 102.25 230,803
16th Apr 2025 (Wed) 102.50 102.50 102.25 102.50 625,113
15th Apr 2025 (Tue) 101.50 102.75 101.00 102.50 40,860,050
FTSE 100 Latest
Value8,801.29
Change14.27