1. Share Prices

  2. Mha PLC (MHA)

147.00p-1.00 (-0.67%)05 Nov 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
Nov 4, 2025153.00p154.00p148.00p149.00p118,917
Nov 3, 2025153.00p153.80p152.00p153.00p59,581
Oct 31, 2025153.50p155.00p152.51p153.00p258,832
Oct 30, 2025154.50p156.00p151.60p154.00p64,068
Oct 29, 2025149.50p156.00p146.00p154.50p239,493
Oct 28, 2025148.00p151.00p147.00p149.00p93,742
Oct 27, 2025145.50p148.00p145.00p147.00p110,241
Oct 24, 2025145.50p148.92p145.00p145.00p113,454
Oct 23, 2025144.50p146.00p144.00p146.00p16,391
Oct 22, 2025144.50p145.00p144.50p144.50p78,973
Oct 21, 2025144.50p145.00p144.50p144.50p55,136
Oct 20, 2025144.25p145.00p144.00p144.50p132,007
Oct 17, 2025144.50p145.00p144.00p144.25p123,952
Oct 16, 2025144.50p145.00p144.28p144.50p75,071
Oct 15, 2025144.50p147.00p144.00p147.00p72,167
Oct 14, 2025145.50p147.00p144.01p147.00p85,033
Oct 13, 2025147.00p147.56p145.02p147.00p129,413
Oct 10, 2025148.00p148.40p146.22p147.00p71,456
Oct 9, 2025148.00p149.00p147.00p148.00p27,053
Oct 8, 2025148.00p149.00p147.16p149.00p35,721
Oct 7, 2025148.00p149.00p147.00p148.00p41,227
Oct 6, 2025147.50p149.00p146.00p148.00p53,064
Oct 3, 2025148.00p149.00p146.00p147.50p39,298
Oct 2, 2025147.00p149.00p145.00p147.50p690,915
Oct 1, 2025147.50p149.00p145.00p147.00p59,850
Sep 30, 2025148.50p150.00p147.00p147.50p80,889
Sep 29, 2025148.00p149.00p147.00p148.50p45,217
Sep 26, 2025147.00p149.00p146.65p148.00p255,014
Sep 25, 2025146.50p147.70p146.00p147.00p90,668
Sep 24, 2025147.00p148.00p146.05p146.50p85,443
Sep 23, 2025147.00p148.00p146.00p147.00p100,372
Sep 22, 2025147.00p148.00p146.00p147.00p86,922
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
123
Showing 1 to 50 of 141

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19