MHA plc (MHA) Share Price

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

Date Open High Low Close* Volume
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
28/01/2026 164.00p 169.00p 163.00p 165.00p 105677
27/01/2026 159.00p 164.00p 158.00p 164.00p 92411
26/01/2026 153.50p 159.00p 153.00p 158.00p 158304
23/01/2026 152.50p 154.00p 152.00p 153.50p 87557
22/01/2026 151.00p 153.00p 150.00p 152.50p 256510
21/01/2026 147.00p 150.00p 146.00p 150.00p 498336
20/01/2026 150.50p 150.50p 146.00p 147.00p 208699
19/01/2026 150.50p 152.00p 150.00p 150.60p 47409
16/01/2026 156.50p 157.00p 150.00p 150.00p 116461
15/01/2026 157.00p 158.00p 155.11p 156.50p 50275
14/01/2026 157.00p 157.50p 156.00p 157.00p 52931
13/01/2026 156.50p 158.00p 155.00p 157.00p 148757
12/01/2026 155.00p 158.00p 154.00p 156.50p 79336
09/01/2026 154.00p 155.96p 153.00p 155.00p 80095
08/01/2026 154.00p 155.00p 153.00p 154.00p 64269
07/01/2026 155.00p 156.00p 153.00p 154.00p 51483
06/01/2026 155.00p 155.50p 153.00p 155.00p 67026
05/01/2026 154.50p 157.00p 153.00p 155.00p 138980
02/01/2026 154.00p 156.00p 153.00p 154.50p 57177
01/01/2026 154.00p 155.00p 153.10p 154.00p 2313341
31/12/2025 154.00p 155.00p 153.10p 154.00p 2313341
30/12/2025 154.00p 155.00p 153.00p 154.00p 32223
29/12/2025 153.00p 155.79p 152.20p 154.00p 93419
26/12/2025 154.50p 156.00p 152.00p 153.00p 32088
25/12/2025 154.50p 156.00p 152.00p 153.00p 32088
24/12/2025 154.50p 156.00p 152.00p 153.00p 32088
23/12/2025 158.50p 159.40p 153.50p 154.50p 73521
22/12/2025 158.00p 160.00p 157.00p 158.50p 97472
19/12/2025 157.00p 158.00p 156.00p 157.00p 168450
18/12/2025 155.50p 158.00p 154.00p 157.00p 114686
17/12/2025 154.50p 155.90p 153.00p 155.50p 88151
16/12/2025 152.50p 155.00p 152.00p 154.50p 83789
15/12/2025 153.50p 154.50p 150.13p 153.00p 114196
12/12/2025 156.00p 156.76p 153.00p 155.00p 168500
11/12/2025 160.50p 161.00p 155.12p 156.00p 83305
10/12/2025 160.50p 161.00p 159.00p 160.50p 85016
09/12/2025 164.00p 164.00p 160.00p 160.50p 73882
08/12/2025 160.50p 165.00p 160.00p 164.00p 429382
05/12/2025 161.00p 164.40p 160.00p 161.00p 230951
04/12/2025 157.00p 161.00p 156.00p 161.00p 170113
03/12/2025 165.00p 166.00p 156.13p 157.00p 188748
02/12/2025 166.00p 167.00p 164.00p 165.00p 45070
01/12/2025 168.50p 170.00p 165.00p 167.00p 108116
28/11/2025 170.50p 171.00p 168.00p 168.40p 226464
27/11/2025 167.50p 171.50p 167.50p 171.00p 125569
26/11/2025 166.00p 169.00p 165.35p 168.50p 168527
25/11/2025 171.00p 173.26p 165.00p 166.00p 104000
24/11/2025 171.00p 171.62p 170.82p 171.00p 68748
21/11/2025 169.00p 172.00p 167.00p 171.00p 158126
20/11/2025 166.50p 169.50p 165.00p 169.00p 248058
19/11/2025 163.50p 166.99p 163.50p 166.50p 145056
18/11/2025 156.50p 163.48p 155.60p 163.00p 230575
17/11/2025 154.50p 160.00p 154.00p 158.00p 187000
14/11/2025 154.00p 155.00p 145.75p 154.50p 175961
13/11/2025 152.00p 154.80p 151.00p 154.50p 160620
12/11/2025 150.00p 153.00p 149.38p 152.00p 40360
11/11/2025 146.00p 151.00p 145.00p 150.00p 121824
10/11/2025 142.00p 146.00p 141.00p 146.00p 108675
07/11/2025 144.50p 145.00p 140.63p 142.00p 84783
06/11/2025 147.00p 151.00p 144.00p 144.50p 84505
05/11/2025 149.00p 150.00p 146.23p 147.00p 58254
04/11/2025 153.00p 154.00p 148.00p 149.00p 118917
03/11/2025 153.00p 153.80p 152.00p 153.00p 59581
31/10/2025 153.50p 155.00p 152.51p 153.00p 248831
30/10/2025 154.50p 156.00p 151.60p 154.00p 64068
29/10/2025 149.50p 156.00p 146.00p 154.50p 229494
28/10/2025 148.00p 151.00p 147.00p 149.00p 93742
27/10/2025 145.50p 148.00p 145.00p 147.00p 110241
24/10/2025 145.50p 148.92p 145.00p 145.00p 113454
23/10/2025 144.50p 146.00p 144.00p 146.00p 16392
22/10/2025 144.50p 145.00p 144.50p 144.50p 69612
21/10/2025 144.50p 145.00p 144.50p 144.50p 45036
20/10/2025 144.25p 145.00p 144.00p 144.50p 132008
17/10/2025 144.50p 145.00p 144.00p 144.25p 123952
16/10/2025 144.50p 145.00p 144.28p 144.50p 75071
15/10/2025 144.50p 147.00p 144.00p 147.00p 72167
14/10/2025 145.50p 147.00p 144.01p 147.00p 85032
13/10/2025 147.00p 147.56p 145.02p 147.00p 129414
10/10/2025 148.00p 148.40p 146.22p 147.00p 71456
09/10/2025 148.00p 149.00p 147.00p 148.00p 27053
08/10/2025 148.00p 149.00p 147.16p 149.00p 35721
07/10/2025 148.00p 149.00p 147.00p 148.00p 41228
06/10/2025 147.50p 149.00p 146.00p 148.00p 53064
03/10/2025 148.00p 149.00p 146.00p 147.50p 39299
02/10/2025 147.00p 149.00p 145.00p 147.50p 690915
01/10/2025 147.50p 149.00p 145.00p 147.00p 51030
30/09/2025 148.50p 150.00p 147.00p 147.50p 68389
29/09/2025 148.00p 149.00p 147.00p 148.50p 35927
26/09/2025 147.00p 149.00p 146.65p 148.00p 255015
25/09/2025 146.50p 147.70p 146.00p 147.00p 90668
24/09/2025 147.00p 148.00p 146.05p 146.50p 77943
23/09/2025 147.00p 148.00p 146.00p 147.00p 100373
22/09/2025 147.00p 148.00p 146.00p 147.00p 86922
19/09/2025 147.00p 148.00p 146.00p 147.00p 81862
18/09/2025 149.00p 150.00p 146.34p 148.00p 108150
17/09/2025 149.25p 153.00p 148.35p 149.00p 75904
16/09/2025 146.50p 149.00p 146.50p 155.00p 58883
15/09/2025 146.50p 149.00p 143.08p 149.00p 227921
12/09/2025 145.00p 147.00p 144.00p 146.50p 77485
11/09/2025 140.00p 142.00p 140.00p 145.00p 158742
10/09/2025 140.00p 143.00p 140.00p 142.00p 90718
09/09/2025 138.50p 140.88p 138.00p 140.00p 82144
08/09/2025 137.00p 139.00p 136.00p 138.00p 50551
05/09/2025 137.00p 138.00p 136.00p 137.00p 30816
04/09/2025 136.50p 138.00p 135.00p 138.00p 165421

*Close Price adjusted for both dividends and splits