136.00p+0.00 (+0.00%)06 Aug 2025, 17:15
Mha PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 5, 2025 | 138.00p | 140.00p | 135.00p | 136.00p | 81,255 |
Aug 4, 2025 | 140.50p | 141.00p | 135.00p | 138.00p | 207,210 |
Aug 1, 2025 | 140.00p | 141.00p | 136.37p | 140.50p | 150,548 |
Jul 31, 2025 | 135.50p | 141.00p | 135.00p | 141.00p | 111,197 |
Jul 30, 2025 | 135.25p | 136.64p | 135.00p | 135.50p | 73,666 |
Jul 29, 2025 | 135.00p | 136.00p | 134.77p | 135.25p | 75,156 |
Jul 28, 2025 | 135.50p | 136.00p | 134.00p | 135.00p | 65,890 |
Jul 25, 2025 | 137.50p | 137.95p | 132.00p | 136.00p | 130,489 |
Jul 24, 2025 | 133.50p | 138.00p | 133.30p | 138.00p | 101,939 |
Jul 23, 2025 | 132.50p | 135.00p | 132.00p | 133.50p | 48,650 |
Jul 22, 2025 | 132.50p | 133.00p | 132.00p | 133.00p | 49,182 |
Jul 21, 2025 | 132.79p | 133.00p | 132.00p | 132.50p | 53,403 |
Jul 18, 2025 | 132.50p | 133.00p | 132.00p | 132.50p | 58,204 |
Jul 17, 2025 | 132.50p | 133.00p | 132.00p | 132.50p | 27,798 |
Jul 16, 2025 | 132.50p | 132.90p | 132.00p | 132.50p | 76,731 |
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 |
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 |
---|---|---|
Hiscox LTD | 1,379.00 | 9.44 |
Fresnillo PLC | 1,655.00 | 8.88 |
Vistry Group PLC | 616.00 | 4.44 |
Diageo PLC | 1,983.50 | 4.18 |
Dowlais Group PLC | 70.65 | 3.82 |
Harbour Energy PLC | 204.20 | 3.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Metro Bank Holdings PLC | 112.40 | -10.22 |
4Imprint Group PLC | 3,265.00 | -9.68 |
Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
Tp Icap Group PLC | 282.00 | -8.14 |
Coca-Cola Hbc AG | 3,652.00 | -6.88 |
Glencore PLC | 284.75 | -5.41 |