132.90p+0.40 (+0.30%)16 Jul 2025, 13:14
Mha PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 132.50p | 133.00p | 132.00p | 132.50p | 83,950 |
Jul 14, 2025 | 131.75p | 132.50p | 131.00p | 132.50p | 69,311 |
Jul 11, 2025 | 132.00p | 133.80p | 129.27p | 131.75p | 121,227 |
Jul 10, 2025 | 129.00p | 132.50p | 129.00p | 132.00p | 129,269 |
Jul 9, 2025 | 128.00p | 129.50p | 127.00p | 129.00p | 57,934 |
Jul 8, 2025 | 128.50p | 129.00p | 127.05p | 128.00p | 92,984 |
Jul 7, 2025 | 130.50p | 131.00p | 128.00p | 128.50p | 113,542 |
Jul 4, 2025 | 132.00p | 133.00p | 129.55p | 130.50p | 123,578 |
Jul 3, 2025 | 132.00p | 134.00p | 132.00p | 132.00p | 110,526 |
Jul 2, 2025 | 129.50p | 133.00p | 129.00p | 132.00p | 66,668 |
Jul 1, 2025 | 127.75p | 131.58p | 127.00p | 129.50p | 1,836,759 |
Jun 30, 2025 | 127.50p | 129.00p | 126.50p | 127.75p | 525,813 |
Jun 27, 2025 | 126.00p | 128.64p | 125.00p | 127.50p | 166,214 |
Jun 26, 2025 | 124.50p | 127.00p | 124.00p | 126.00p | 151,790 |
Jun 25, 2025 | 123.50p | 125.00p | 123.00p | 124.50p | 83,450 |
Jun 24, 2025 | 124.00p | 126.50p | 123.00p | 123.50p | 65,274 |
Jun 23, 2025 | 124.00p | 124.45p | 123.00p | 124.00p | 43,778 |
Jun 20, 2025 | 123.50p | 125.00p | 123.00p | 125.00p | 87,269 |
Jun 19, 2025 | 123.00p | 125.00p | 122.00p | 123.50p | 107,352 |
Jun 18, 2025 | 124.00p | 124.50p | 122.00p | 123.00p | 108,932 |
Jun 17, 2025 | 124.00p | 124.92p | 123.00p | 124.00p | 61,863 |
Jun 16, 2025 | 124.00p | 125.00p | 123.00p | 124.00p | 178,175 |
Jun 13, 2025 | 122.00p | 125.00p | 121.39p | 124.00p | 1,669,687 |
Jun 12, 2025 | 122.00p | 122.70p | 121.00p | 122.00p | 117,596 |
Jun 11, 2025 | 121.50p | 123.00p | 120.00p | 122.00p | 51,488 |
Jun 10, 2025 | 122.00p | 123.00p | 120.00p | 122.00p | 212,719 |
Jun 9, 2025 | 119.50p | 123.00p | 119.00p | 122.00p | 150,814 |
Jun 6, 2025 | 109.00p | 120.00p | 109.00p | 120.00p | 2,195,217 |
Jun 5, 2025 | 109.00p | 110.00p | 108.00p | 109.00p | 86,593 |
Jun 4, 2025 | 107.00p | 109.01p | 107.00p | 109.00p | 109,968 |
Jun 3, 2025 | 106.00p | 108.00p | 105.00p | 107.00p | 101,076 |
Jun 2, 2025 | 106.00p | 107.00p | 105.00p | 106.00p | 77,027 |
May 30, 2025 | 106.00p | 107.50p | 105.00p | 106.00p | 52,325 |
May 29, 2025 | 106.00p | 107.00p | 104.00p | 106.00p | 94,070 |
May 28, 2025 | 105.50p | 107.00p | 105.00p | 106.00p | 104,914 |
May 27, 2025 | 107.25p | 110.00p | 103.00p | 105.50p | 123,245 |
May 23, 2025 | 108.00p | 109.00p | 107.00p | 107.25p | 47,975 |
May 22, 2025 | 108.00p | 109.00p | 107.00p | 109.00p | 44,464 |
May 21, 2025 | 108.25p | 109.50p | 107.00p | 108.00p | 53,623 |
May 20, 2025 | 109.25p | 109.50p | 107.28p | 108.25p | 26,551 |
May 19, 2025 | 109.50p | 110.00p | 108.50p | 109.50p | 78,932 |
May 16, 2025 | 105.25p | 110.00p | 105.00p | 109.50p | 219,661 |
May 15, 2025 | 104.25p | 107.10p | 103.58p | 107.10p | 218,446 |
May 14, 2025 | 104.25p | 104.62p | 103.50p | 104.00p | 80,970 |
May 13, 2025 | 103.50p | 106.08p | 103.31p | 104.28p | 96,638 |
May 12, 2025 | 102.50p | 104.00p | 102.00p | 103.50p | 196,332 |
May 9, 2025 | 102.50p | 104.94p | 102.00p | 102.50p | 71,289 |
May 8, 2025 | 102.50p | 103.00p | 102.00p | 103.00p | 50,700 |
May 7, 2025 | 102.50p | 106.00p | 102.00p | 102.50p | 180,214 |
May 6, 2025 | 101.50p | 102.00p | 101.00p | 101.50p | 36,446 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bloomsbury Publishing PLC | 510.50 | 4.83 |
Intermediate Capital Group PLC | 2,042.00 | 3.29 |
Lion Finance Group PLC | 7,345.00 | 3.16 |
Bytes Technology Group PLC | 339.40 | 2.85 |
Ninety One PLC | 194.60 | 2.26 |
Foresight Solar Fund Limited | 91.70 | 2.12 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 76.35 | -4.44 |
Asos PLC | 313.50 | -2.79 |
Safestore Holdings PLC | 657.48 | -2.23 |
Hays PLC | 65.90 | -2.01 |
Hochschild Mining PLC | 269.00 | -1.97 |
Mitchells & Butlers PLC | 277.50 | -1.94 |