MHA plc (MHA) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. MHA plc

Date Open High Low Close* Volume
13/11/2026 147.00p 148.00p 145.00p 145.50p 68620
12/11/2026 145.00p 147.00p 144.00p 146.50p 305108
11/11/2026 145.00p 146.00p 144.25p 145.00p 77272
10/11/2026 146.50p 148.00p 144.83p 145.00p 77304
09/11/2026 145.00p 147.00p 144.00p 146.00p 146562
06/11/2026 144.00p 147.40p 143.00p 145.00p 162306
05/11/2026 143.00p 145.00p 143.00p 145.00p 149726
04/11/2026 143.00p 144.00p 142.00p 143.00p 56393
03/11/2026 141.50p 144.00p 140.00p 143.00p 142393
02/11/2026 139.50p 142.45p 138.00p 141.50p 239195
30/10/2026 137.00p 141.00p 136.00p 139.50p 579032
29/10/2026 137.00p 139.00p 135.00p 137.00p 35036
28/10/2026 137.00p 139.00p 135.00p 137.00p 70501
27/10/2026 137.50p 139.00p 135.00p 137.00p 232084
26/10/2026 139.50p 140.00p 136.00p 137.50p 40855
23/10/2026 140.50p 141.00p 135.00p 139.50p 179264
22/10/2026 140.50p 141.00p 139.22p 140.50p 103854
21/10/2026 139.00p 143.00p 139.00p 140.00p 215689
20/10/2026 139.00p 140.00p 138.00p 140.00p 381044
19/10/2026 139.00p 140.00p 138.00p 139.00p 202359
16/10/2026 135.50p 139.13p 135.00p 139.00p 91284
15/10/2026 133.00p 136.00p 133.00p 137.00p 178578
14/10/2026 133.00p 134.00p 132.06p 133.00p 51557
13/10/2026 133.50p 135.00p 131.55p 133.00p 186819
12/10/2026 133.50p 133.69p 132.36p 133.50p 58396
09/10/2026 132.00p 134.69p 132.00p 133.50p 76438
08/10/2026 132.00p 133.00p 131.10p 132.00p 57537
07/10/2026 131.00p 133.00p 131.00p 132.00p 100742
06/10/2026 131.00p 132.00p 130.00p 131.00p 51435
05/10/2026 131.75p 132.00p 130.00p 131.00p 145648
02/10/2026 131.00p 132.00p 130.39p 131.75p 189252
01/10/2026 130.00p 131.56p 129.51p 131.00p 114964
30/09/2026 130.00p 131.00p 129.30p 130.00p 119939
29/09/2026 131.50p 133.00p 129.40p 130.00p 158146
28/09/2026 132.50p 133.00p 130.50p 131.50p 108365
25/09/2026 134.50p 136.00p 132.00p 132.50p 213757
24/09/2026 134.50p 136.00p 133.50p 134.50p 104271
23/09/2026 134.00p 136.00p 133.10p 134.50p 105192
22/09/2026 134.00p 135.00p 132.00p 134.00p 70790
21/09/2026 133.50p 135.00p 132.00p 135.00p 285600
18/09/2026 133.50p 135.00p 132.00p 133.50p 176886
17/09/2026 133.50p 133.50p 132.00p 133.50p 36209
16/09/2026 133.50p 135.89p 131.00p 133.50p 142825
15/09/2026 132.50p 135.00p 131.00p 133.50p 176184
14/09/2026 134.50p 134.50p 130.00p 132.50p 113927
11/09/2026 134.50p 136.00p 133.10p 134.50p 107276
10/09/2026 133.00p 135.30p 132.00p 129.00p 274140
09/09/2026 134.00p 135.00p 132.00p 132.50p 188864
08/09/2026 134.00p 135.00p 133.16p 134.00p 106536
07/09/2026 134.00p 135.00p 133.00p 134.00p 84626
04/09/2026 134.00p 135.00p 133.33p 134.00p 75433
03/09/2026 134.00p 134.10p 133.00p 134.00p 47584
02/09/2026 133.50p 135.00p 133.33p 134.00p 79759
01/09/2026 133.50p 134.00p 132.69p 133.50p 163305
28/08/2026 133.50p 134.00p 133.00p 133.50p 149596
27/08/2026 134.00p 135.00p 133.00p 133.00p 121460
26/08/2026 136.50p 139.00p 136.00p 135.50p 215206
25/08/2026 141.00p 142.00p 136.00p 141.00p 125478
24/08/2026 143.50p 145.00p 140.00p 141.00p 185079
21/08/2026 143.50p 145.00p 142.50p 143.50p 61601
20/08/2026 146.50p 148.00p 142.00p 143.50p 110654
19/08/2026 147.50p 150.00p 145.00p 146.50p 810490
18/08/2026 146.50p 150.00p 145.00p 147.50p 102721
14/08/2026 144.50p 145.00p 144.00p 144.50p 126611
13/08/2026 139.00p 145.80p 137.00p 144.50p 350002
12/08/2026 139.00p 144.40p 137.00p 139.00p 139148
11/08/2026 142.00p 144.00p 137.57p 139.00p 141630
10/08/2026 138.50p 145.00p 137.00p 144.00p 234631
07/08/2026 135.00p 140.00p 135.00p 138.50p 337510
06/08/2026 135.00p 135.88p 133.00p 135.00p 73917
05/08/2026 135.00p 137.00p 133.00p 135.00p 195064
04/08/2026 137.50p 139.00p 133.67p 135.00p 131498
03/08/2026 137.00p 139.00p 136.00p 137.50p 135440
31/07/2026 137.50p 139.00p 136.00p 138.00p 122130
30/07/2026 138.00p 139.00p 136.00p 137.50p 120585
29/07/2026 132.50p 138.00p 132.12p 138.00p 126379
28/07/2026 134.00p 135.00p 132.00p 132.50p 105605
27/07/2026 137.50p 138.00p 132.00p 134.00p 541082
24/07/2026 140.00p 141.00p 137.00p 139.00p 112914
23/07/2026 139.50p 141.00p 138.00p 140.00p 531314
22/07/2026 140.75p 143.00p 138.00p 140.00p 312250
21/07/2026 141.00p 143.00p 138.00p 140.00p 529921
20/07/2026 137.00p 140.98p 137.00p 140.00p 305685
17/07/2026 137.00p 138.00p 136.00p 138.00p 85357
16/07/2026 135.50p 137.00p 134.00p 137.00p 84852
15/07/2026 135.50p 137.00p 134.12p 136.00p 39737
14/07/2026 133.50p 136.50p 133.00p 135.50p 98524
13/07/2026 132.50p 134.00p 131.00p 133.50p 188865
10/07/2026 133.00p 134.00p 131.00p 132.50p 43820
09/07/2026 134.00p 135.00p 132.00p 133.00p 82020
08/07/2026 137.00p 139.00p 133.00p 134.00p 95059
07/07/2026 139.50p 141.00p 135.95p 139.00p 85828
06/07/2026 139.50p 141.00p 138.00p 139.50p 100118
03/07/2026 138.00p 141.00p 138.00p 139.50p 248598
02/07/2026 138.50p 140.00p 136.00p 138.00p 114645
01/07/2026 134.00p 139.96p 134.00p 136.00p 94154
30/06/2026 134.00p 135.00p 133.00p 134.00p 217563
29/06/2026 134.00p 135.00p 133.00p 134.00p 154023
26/06/2026 135.50p 138.00p 133.12p 134.00p 157146
25/06/2026 134.00p 138.00p 133.00p 135.50p 175852
24/06/2026 131.00p 135.00p 130.00p 134.00p 3967632
23/06/2026 136.00p 137.00p 130.00p 131.00p 105811
22/06/2026 139.00p 140.00p 135.00p 135.00p 81502
19/06/2026 140.00p 140.00p 138.00p 139.00p 89472
18/06/2026 141.50p 142.00p 138.00p 140.00p 120714
17/06/2026 141.50p 142.00p 141.00p 141.50p 86078
16/06/2026 142.00p 143.00p 141.00p 141.50p 91203
15/06/2026 144.50p 146.00p 141.31p 142.00p 128472
12/06/2026 146.50p 147.00p 143.00p 144.50p 65605
11/06/2026 146.50p 147.00p 146.01p 146.50p 55659
10/06/2026 148.00p 150.00p 146.00p 146.50p 130588
09/06/2026 146.50p 150.00p 146.00p 148.00p 85070
08/06/2026 146.50p 147.00p 146.00p 146.50p 95145
05/06/2026 146.50p 146.70p 146.00p 146.50p 42953
04/06/2026 146.50p 146.50p 146.00p 146.50p 145807
03/06/2026 147.00p 148.00p 146.00p 146.50p 143408
02/06/2026 147.00p 148.00p 145.00p 147.00p 83842
01/06/2026 149.00p 150.00p 146.00p 147.00p 64730
29/05/2026 151.00p 152.00p 148.00p 149.00p 78021
28/05/2026 151.50p 153.00p 150.00p 151.00p 146447
27/05/2026 152.00p 153.00p 150.00p 151.50p 253375
26/05/2026 152.50p 153.84p 151.00p 152.00p 49850
22/05/2026 152.50p 154.00p 151.00p 154.00p 159170
21/05/2026 152.50p 154.00p 151.13p 152.50p 47665
20/05/2026 153.50p 154.00p 151.00p 152.50p 69678
19/05/2026 154.00p 155.00p 152.00p 153.50p 207471
18/05/2026 154.50p 156.00p 152.20p 154.00p 169523
15/05/2026 154.50p 155.12p 153.00p 154.50p 53877
14/05/2026 154.00p 156.00p 152.77p 154.50p 92258
13/05/2026 151.00p 155.92p 150.00p 154.00p 157550
12/05/2026 154.00p 154.56p 150.28p 151.00p 215468
11/05/2026 161.00p 162.00p 153.00p 154.00p 366262
07/05/2026 156.50p 160.00p 155.00p 159.00p 689716
06/05/2026 152.00p 155.00p 151.55p 153.50p 433757
05/05/2026 148.00p 153.16p 146.00p 151.00p 419688
01/05/2026 149.00p 150.00p 146.00p 148.00p 366241
30/04/2026 147.00p 149.09p 146.00p 149.00p 93385
29/04/2026 144.50p 147.00p 143.00p 147.00p 92692
28/04/2026 142.00p 145.88p 141.00p 144.00p 106325
27/04/2026 141.50p 143.00p 140.00p 142.00p 387080
24/04/2026 138.00p 142.00p 136.00p 141.50p 85470
23/04/2026 137.50p 140.00p 136.00p 138.00p 134597
22/04/2026 131.00p 139.00p 130.55p 137.50p 397219
21/04/2026 131.00p 131.17p 130.00p 131.00p 100007
20/04/2026 131.00p 132.00p 130.00p 131.00p 197714
17/04/2026 130.00p 132.00p 129.05p 131.00p 98752
16/04/2026 129.00p 131.00p 128.00p 130.00p 78912
15/04/2026 129.00p 130.00p 127.77p 129.00p 245406
14/04/2026 129.00p 130.00p 128.00p 129.00p 83950
13/04/2026 129.25p 130.00p 128.00p 129.00p 102616
10/04/2026 129.25p 130.00p 128.50p 129.25p 94692
09/04/2026 131.00p 132.00p 128.21p 129.25p 562841
08/04/2026 130.25p 132.00p 129.00p 131.00p 128222
07/04/2026 128.50p 130.00p 128.00p 129.25p 215087
02/04/2026 131.50p 133.00p 128.00p 128.50p 131821
01/04/2026 129.00p 132.97p 129.00p 131.50p 121915
31/03/2026 127.00p 130.00p 127.00p 129.00p 302413
30/03/2026 128.50p 130.00p 126.00p 127.00p 221056
27/03/2026 127.00p 129.01p 126.00p 126.00p 296107
26/03/2026 127.75p 128.00p 126.00p 127.00p 183636
25/03/2026 127.00p 128.13p 126.50p 127.75p 122052
24/03/2026 127.00p 128.00p 126.00p 127.00p 66082
23/03/2026 127.50p 128.70p 126.00p 127.00p 332924
20/03/2026 127.50p 129.00p 127.00p 128.00p 123497
19/03/2026 126.50p 127.00p 125.36p 126.00p 200026
18/03/2026 127.50p 129.00p 126.00p 126.50p 164771
17/03/2026 127.50p 128.00p 125.00p 127.50p 252171
16/03/2026 126.50p 128.00p 126.00p 127.00p 154940
13/03/2026 126.50p 127.00p 126.06p 126.50p 156954
12/03/2026 127.00p 129.00p 126.00p 126.50p 84593
11/03/2026 126.00p 127.50p 125.00p 127.00p 135884
10/03/2026 119.75p 127.00p 118.00p 126.00p 237897
09/03/2026 120.50p 121.00p 118.00p 119.25p 489388
06/03/2026 121.00p 129.40p 120.00p 120.50p 302759
05/03/2026 125.00p 125.00p 121.27p 121.00p 316663
04/03/2026 126.50p 128.00p 123.52p 125.00p 193762
03/03/2026 132.00p 133.00p 125.10p 126.50p 243378
02/03/2026 135.00p 136.00p 131.40p 132.00p 321164
27/02/2026 137.50p 137.50p 134.00p 135.00p 268337
26/02/2026 140.50p 143.00p 136.26p 137.54p 119080
25/02/2026 144.25p 145.00p 138.50p 141.10p 250607
24/02/2026 146.00p 146.00p 140.00p 144.25p 358481
23/02/2026 146.50p 147.00p 145.00p 146.00p 91767
20/02/2026 149.50p 150.00p 146.34p 146.50p 163228
19/02/2026 149.75p 151.00p 149.00p 149.00p 111831
18/02/2026 152.50p 153.00p 149.00p 149.75p 126236
17/02/2026 151.50p 154.00p 151.17p 152.50p 48415
16/02/2026 155.50p 156.00p 151.45p 151.50p 103430
13/02/2026 158.50p 158.50p 155.00p 155.50p 172779
12/02/2026 161.00p 161.00p 157.50p 158.50p 327726
11/02/2026 161.00p 162.00p 160.00p 160.90p 259502
10/02/2026 162.50p 163.00p 160.50p 161.00p 174370
09/02/2026 162.50p 163.50p 161.00p 163.50p 87979
06/02/2026 165.50p 166.00p 162.00p 162.50p 80318
05/02/2026 171.00p 171.40p 166.00p 166.00p 82597
04/02/2026 174.50p 175.00p 170.00p 170.00p 95498
03/02/2026 169.00p 175.00p 168.00p 175.00p 189544
02/02/2026 169.00p 170.00p 165.00p 169.00p 149810
30/01/2026 165.00p 170.00p 164.00p 169.00p 136881
29/01/2026 165.00p 166.00p 163.00p 165.00p 48854

*Close Price adjusted for both dividends and splits