1. Share Prices

  2. Mha PLC (MHA)

147.00p-1.00 (-0.68%)19 Sep 2025, 16:19
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
Sep 19, 2025147.00p148.00p146.00p147.00p81,861
Sep 18, 2025149.00p150.00p146.34p148.00p108,150
Sep 17, 2025149.25p153.00p148.35p149.00p75,903
Sep 16, 2025148.00p156.06p147.37p155.00p64,883
Sep 15, 2025146.50p149.00p143.08p149.00p237,068
Sep 12, 2025145.00p147.00p144.00p146.50p77,485
Sep 11, 2025142.00p147.00p142.89p145.00p159,742
Sep 10, 2025140.00p143.00p140.00p142.00p90,717
Sep 9, 2025138.50p140.88p138.00p140.00p86,705
Sep 8, 2025137.00p139.00p136.00p138.00p59,656
Sep 5, 2025137.00p138.00p136.00p137.00p30,815
Sep 4, 2025136.50p138.00p135.00p138.00p165,420
Sep 3, 2025137.00p138.00p135.10p136.50p74,735
Sep 2, 2025137.00p138.00p136.00p137.00p139,549
Sep 1, 2025136.50p140.76p134.00p137.00p138,459
Aug 29, 2025136.50p138.00p135.45p136.50p61,533
Aug 28, 2025133.00p137.90p133.00p137.50p49,669
Aug 27, 2025133.00p137.42p132.00p137.42p57,377
Aug 26, 2025133.00p134.00p132.00p133.00p59,254
Aug 22, 2025132.50p134.44p131.52p134.00p103,011
Aug 21, 2025133.50p136.68p131.00p132.50p101,445
Aug 20, 2025136.00p136.18p133.00p133.50p70,680
Aug 19, 2025136.50p138.00p135.00p136.00p59,698
Aug 18, 2025139.00p140.00p135.00p137.00p64,015
Aug 15, 2025139.00p140.00p138.00p139.00p113,550
Aug 14, 2025138.00p140.00p137.00p139.60p253,856
Aug 13, 2025135.50p136.00p134.00p135.50p112,204
Aug 12, 2025135.50p136.00p135.00p136.00p48,932
Aug 11, 2025135.50p138.30p135.00p135.50p36,522
Aug 8, 2025136.00p136.29p135.00p135.50p37,151
Aug 7, 2025136.00p139.74p135.00p139.74p42,732
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
123
Showing 1 to 50 of 109

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.