Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
MHA plc (MHA) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/09/2025 | 137.00p | 138.00p | 135.10p | 136.50p | 74736 |
| 02/09/2025 | 137.00p | 138.00p | 136.00p | 137.00p | 125452 |
| 01/09/2025 | 136.50p | 140.76p | 134.00p | 137.00p | 138459 |
| 29/08/2025 | 136.50p | 138.00p | 135.25p | 136.50p | 60934 |
| 28/08/2025 | 133.00p | 137.90p | 133.00p | 137.50p | 49670 |
| 27/08/2025 | 133.00p | 134.00p | 132.00p | 137.42p | 57378 |
| 26/08/2025 | 133.00p | 134.00p | 132.00p | 133.00p | 59254 |
| 22/08/2025 | 132.50p | 134.44p | 131.52p | 134.00p | 103012 |
| 21/08/2025 | 133.50p | 136.68p | 131.00p | 132.50p | 101446 |
| 20/08/2025 | 136.00p | 136.18p | 133.00p | 133.50p | 55905 |
| 19/08/2025 | 136.50p | 138.00p | 135.00p | 136.00p | 59699 |
| 18/08/2025 | 139.00p | 140.00p | 135.00p | 137.00p | 64016 |
| 15/08/2025 | 139.00p | 140.00p | 138.00p | 139.00p | 113550 |
| 14/08/2025 | 138.00p | 140.00p | 137.00p | 139.60p | 243857 |
| 13/08/2025 | 135.50p | 136.00p | 134.00p | 135.50p | 112205 |
| 12/08/2025 | 135.50p | 136.00p | 135.00p | 136.00p | 48932 |
| 11/08/2025 | 135.50p | 138.30p | 135.00p | 135.50p | 36523 |
| 08/08/2025 | 136.00p | 136.29p | 135.00p | 135.50p | 37153 |
| 07/08/2025 | 136.00p | 139.74p | 135.00p | 139.74p | 42733 |
| 06/08/2025 | 136.00p | 138.00p | 135.00p | 136.00p | 61472 |
| 05/08/2025 | 138.00p | 140.00p | 135.00p | 136.00p | 81256 |
| 04/08/2025 | 140.50p | 141.00p | 135.00p | 138.00p | 199965 |
| 01/08/2025 | 140.00p | 141.00p | 136.37p | 140.50p | 150548 |
| 31/07/2025 | 135.50p | 141.00p | 135.00p | 141.00p | 102197 |
| 30/07/2025 | 135.25p | 136.64p | 135.00p | 135.50p | 73667 |
| 29/07/2025 | 135.00p | 136.00p | 134.77p | 135.25p | 75156 |
| 28/07/2025 | 135.50p | 136.00p | 134.00p | 135.00p | 65890 |
| 25/07/2025 | 137.50p | 137.95p | 132.00p | 136.00p | 130489 |
| 24/07/2025 | 133.50p | 138.00p | 133.30p | 138.00p | 101940 |
| 23/07/2025 | 132.50p | 135.00p | 132.00p | 133.50p | 48649 |
| 22/07/2025 | 132.50p | 133.00p | 132.00p | 133.00p | 49182 |
| 21/07/2025 | 132.50p | 133.00p | 132.00p | 132.50p | 53403 |
| 18/07/2025 | 132.50p | 133.00p | 132.00p | 132.50p | 48206 |
| 17/07/2025 | 132.50p | 133.00p | 132.00p | 132.50p | 27798 |
| 16/07/2025 | 132.50p | 132.90p | 132.00p | 132.50p | 76731 |
| 15/07/2025 | 132.50p | 133.00p | 132.00p | 132.50p | 83950 |
| 14/07/2025 | 131.75p | 132.50p | 131.00p | 132.50p | 69312 |
| 11/07/2025 | 132.00p | 133.80p | 129.27p | 131.75p | 121227 |
| 10/07/2025 | 129.00p | 132.50p | 129.00p | 132.00p | 129270 |
| 09/07/2025 | 128.00p | 129.50p | 127.00p | 129.00p | 47954 |
| 08/07/2025 | 128.50p | 129.00p | 127.05p | 128.00p | 92985 |
| 07/07/2025 | 130.50p | 131.00p | 128.00p | 128.50p | 113543 |
| 04/07/2025 | 132.00p | 133.00p | 129.55p | 130.50p | 123579 |
| 03/07/2025 | 132.00p | 134.00p | 132.00p | 132.00p | 110525 |
| 02/07/2025 | 129.50p | 133.00p | 129.00p | 132.00p | 66668 |
| 01/07/2025 | 127.75p | 131.58p | 127.00p | 129.50p | 1836759 |
| 30/06/2025 | 127.50p | 129.00p | 126.50p | 127.75p | 525814 |
| 27/06/2025 | 126.00p | 128.64p | 125.00p | 127.50p | 141214 |
| 26/06/2025 | 124.50p | 126.00p | 124.00p | 126.00p | 78130 |
| 25/06/2025 | 123.50p | 125.00p | 123.00p | 124.50p | 83450 |
| 24/06/2025 | 124.00p | 126.50p | 123.00p | 123.50p | 65273 |
| 23/06/2025 | 124.00p | 124.45p | 123.00p | 124.00p | 43778 |
| 20/06/2025 | 123.50p | 125.00p | 123.00p | 125.00p | 87268 |
| 19/06/2025 | 123.00p | 125.00p | 122.00p | 123.50p | 107353 |
| 18/06/2025 | 124.00p | 124.50p | 122.00p | 123.00p | 108933 |
| 17/06/2025 | 124.00p | 124.92p | 123.00p | 124.00p | 61863 |
| 16/06/2025 | 124.00p | 125.00p | 123.00p | 124.00p | 178174 |
| 13/06/2025 | 122.00p | 125.00p | 121.39p | 124.00p | 1669687 |
| 12/06/2025 | 122.00p | 122.70p | 121.00p | 122.00p | 117596 |
| 11/06/2025 | 121.50p | 123.00p | 120.00p | 122.00p | 51489 |
| 10/06/2025 | 122.00p | 123.00p | 120.00p | 122.00p | 212719 |
| 09/06/2025 | 119.50p | 123.00p | 119.00p | 122.00p | 150814 |
| 06/06/2025 | 109.00p | 120.00p | 109.00p | 120.00p | 2155415 |
| 05/06/2025 | 109.00p | 110.00p | 108.00p | 109.00p | 86594 |
| 04/06/2025 | 107.00p | 109.01p | 107.00p | 109.00p | 109968 |
| 03/06/2025 | 106.00p | 108.00p | 105.00p | 107.00p | 101077 |
| 02/06/2025 | 106.00p | 107.00p | 105.00p | 106.00p | 77028 |
| 30/05/2025 | 106.00p | 107.50p | 105.00p | 106.00p | 52325 |
| 29/05/2025 | 106.00p | 107.00p | 104.00p | 106.00p | 94070 |
| 28/05/2025 | 105.50p | 107.00p | 105.00p | 106.00p | 104915 |
| 27/05/2025 | 107.25p | 110.00p | 103.00p | 105.50p | 123246 |
| 23/05/2025 | 108.00p | 109.00p | 107.00p | 107.25p | 47976 |
| 22/05/2025 | 108.00p | 109.00p | 107.00p | 109.00p | 44463 |
| 21/05/2025 | 108.25p | 109.50p | 107.00p | 108.00p | 53623 |
| 20/05/2025 | 109.25p | 109.50p | 107.28p | 108.25p | 26552 |
| 19/05/2025 | 109.50p | 110.00p | 108.50p | 109.50p | 78934 |
| 16/05/2025 | 105.25p | 110.00p | 105.00p | 109.50p | 219662 |
| 15/05/2025 | 104.25p | 107.10p | 103.58p | 107.10p | 218448 |
| 14/05/2025 | 104.25p | 104.62p | 103.50p | 104.00p | 68978 |
| 13/05/2025 | 103.50p | 106.08p | 103.31p | 104.28p | 96639 |
| 12/05/2025 | 102.50p | 104.00p | 102.00p | 103.50p | 176335 |
| 09/05/2025 | 102.50p | 104.94p | 102.00p | 102.50p | 71289 |
| 08/05/2025 | 102.50p | 103.00p | 102.00p | 103.00p | 50700 |
| 07/05/2025 | 102.50p | 106.00p | 102.00p | 102.50p | 180215 |
| 06/05/2025 | 101.50p | 102.00p | 101.00p | 101.50p | 36446 |
| 02/05/2025 | 101.00p | 102.00p | 100.51p | 101.50p | 101114 |
| 01/05/2025 | 101.00p | 101.80p | 100.00p | 101.00p | 4914791 |
| 30/04/2025 | 101.00p | 102.00p | 100.00p | 101.00p | 355451 |
| 29/04/2025 | 102.00p | 102.00p | 100.11p | 101.50p | 130944 |
| 28/04/2025 | 102.75p | 102.75p | 101.00p | 102.00p | 64827 |
| 25/04/2025 | 102.75p | 103.00p | 101.50p | 102.75p | 89116 |
| 24/04/2025 | 102.75p | 102.75p | 101.65p | 102.75p | 41885 |
| 23/04/2025 | 102.25p | 103.00p | 101.50p | 102.75p | 131473 |
| 22/04/2025 | 102.25p | 102.93p | 101.50p | 102.25p | 42074 |
| 17/04/2025 | 102.25p | 103.00p | 101.53p | 102.25p | 230803 |
| 16/04/2025 | 102.50p | 102.50p | 100.15p | 102.50p | 612613 |
| 15/04/2025 | 101.50p | 103.34p | 100.00p | 102.50p | 40860048 |
*Close Price adjusted for both dividends and splits