1. Share Prices

  2. Mha PLC (MHA)

139.74p+3.74 (+2.75%)07 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mha PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025136.00p138.00p135.00p136.00p61,470
Aug 5, 2025138.00p140.00p135.00p136.00p81,255
Aug 4, 2025140.50p141.00p135.00p138.00p207,210
Aug 1, 2025140.00p141.00p136.37p140.50p150,548
Jul 31, 2025135.50p141.00p135.00p141.00p111,197
Jul 30, 2025135.25p136.64p135.00p135.50p73,666
Jul 29, 2025135.00p136.00p134.77p135.25p75,156
Jul 28, 2025135.50p136.00p134.00p135.00p65,890
Jul 25, 2025137.50p137.95p132.00p136.00p130,489
Jul 24, 2025133.50p138.00p133.30p138.00p101,939
Jul 23, 2025132.50p135.00p132.00p133.50p48,650
Jul 22, 2025132.50p133.00p132.00p133.00p49,182
Jul 21, 2025132.79p133.00p132.00p132.50p53,403
Jul 18, 2025132.50p133.00p132.00p132.50p58,204
Jul 17, 2025132.50p133.00p132.00p132.50p27,798
Jul 16, 2025132.50p132.90p132.00p132.50p76,731
Jul 15, 2025132.50p133.00p132.00p132.50p83,950
Jul 14, 2025131.75p132.50p131.00p132.50p69,311
Jul 11, 2025132.00p133.80p129.27p131.75p121,227
Jul 10, 2025129.00p132.50p129.00p132.00p129,269
Jul 9, 2025128.00p129.50p127.00p129.00p57,934
Jul 8, 2025128.50p129.00p127.05p128.00p92,984
Jul 7, 2025130.50p131.00p128.00p128.50p113,542
Jul 4, 2025132.00p133.00p129.55p130.50p123,578
Jul 3, 2025132.00p134.00p132.00p132.00p110,526
Jul 2, 2025129.50p133.00p129.00p132.00p66,668
Jul 1, 2025127.75p131.58p127.00p129.50p1,836,759
Jun 30, 2025127.50p129.00p126.50p127.75p525,813
Jun 27, 2025126.00p128.64p125.00p127.50p166,214
Jun 26, 2025124.50p127.00p124.00p126.00p151,790
Jun 25, 2025123.50p125.00p123.00p124.50p83,450
Jun 24, 2025124.00p126.50p123.00p123.50p65,274
Jun 23, 2025124.00p124.45p123.00p124.00p43,778
Jun 20, 2025123.50p125.00p123.00p125.00p87,269
Jun 19, 2025123.00p125.00p122.00p123.50p107,352
Jun 18, 2025124.00p124.50p122.00p123.00p108,932
Jun 17, 2025124.00p124.92p123.00p124.00p61,863
Jun 16, 2025124.00p125.00p123.00p124.00p178,175
Jun 13, 2025122.00p125.00p121.39p124.00p1,669,687
Jun 12, 2025122.00p122.70p121.00p122.00p117,596
Jun 11, 2025121.50p123.00p120.00p122.00p51,488
Jun 10, 2025122.00p123.00p120.00p122.00p212,719
Jun 9, 2025119.50p123.00p119.00p122.00p150,814
Jun 6, 2025109.00p120.00p109.00p120.00p2,195,217
Jun 5, 2025109.00p110.00p108.00p109.00p86,593
Jun 4, 2025107.00p109.01p107.00p109.00p109,968
Jun 3, 2025106.00p108.00p105.00p107.00p101,076
Jun 2, 2025106.00p107.00p105.00p106.00p77,027
May 30, 2025106.00p107.50p105.00p106.00p52,325
May 29, 2025106.00p107.00p104.00p106.00p94,070
12
Showing 1 to 50 of 78

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70