132.90p+0.40 (+0.30%)16 Jul 2025, 13:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mha PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 15, 2025132.50p133.00p132.00p132.50p83,950
Jul 14, 2025131.75p132.50p131.00p132.50p69,311
Jul 11, 2025132.00p133.80p129.27p131.75p121,227
Jul 10, 2025129.00p132.50p129.00p132.00p129,269
Jul 9, 2025128.00p129.50p127.00p129.00p57,934
Jul 8, 2025128.50p129.00p127.05p128.00p92,984
Jul 7, 2025130.50p131.00p128.00p128.50p113,542
Jul 4, 2025132.00p133.00p129.55p130.50p123,578
Jul 3, 2025132.00p134.00p132.00p132.00p110,526
Jul 2, 2025129.50p133.00p129.00p132.00p66,668
Jul 1, 2025127.75p131.58p127.00p129.50p1,836,759
Jun 30, 2025127.50p129.00p126.50p127.75p525,813
Jun 27, 2025126.00p128.64p125.00p127.50p166,214
Jun 26, 2025124.50p127.00p124.00p126.00p151,790
Jun 25, 2025123.50p125.00p123.00p124.50p83,450
Jun 24, 2025124.00p126.50p123.00p123.50p65,274
Jun 23, 2025124.00p124.45p123.00p124.00p43,778
Jun 20, 2025123.50p125.00p123.00p125.00p87,269
Jun 19, 2025123.00p125.00p122.00p123.50p107,352
Jun 18, 2025124.00p124.50p122.00p123.00p108,932
Jun 17, 2025124.00p124.92p123.00p124.00p61,863
Jun 16, 2025124.00p125.00p123.00p124.00p178,175
Jun 13, 2025122.00p125.00p121.39p124.00p1,669,687
Jun 12, 2025122.00p122.70p121.00p122.00p117,596
Jun 11, 2025121.50p123.00p120.00p122.00p51,488
Jun 10, 2025122.00p123.00p120.00p122.00p212,719
Jun 9, 2025119.50p123.00p119.00p122.00p150,814
Jun 6, 2025109.00p120.00p109.00p120.00p2,195,217
Jun 5, 2025109.00p110.00p108.00p109.00p86,593
Jun 4, 2025107.00p109.01p107.00p109.00p109,968
Jun 3, 2025106.00p108.00p105.00p107.00p101,076
Jun 2, 2025106.00p107.00p105.00p106.00p77,027
May 30, 2025106.00p107.50p105.00p106.00p52,325
May 29, 2025106.00p107.00p104.00p106.00p94,070
May 28, 2025105.50p107.00p105.00p106.00p104,914
May 27, 2025107.25p110.00p103.00p105.50p123,245
May 23, 2025108.00p109.00p107.00p107.25p47,975
May 22, 2025108.00p109.00p107.00p109.00p44,464
May 21, 2025108.25p109.50p107.00p108.00p53,623
May 20, 2025109.25p109.50p107.28p108.25p26,551
May 19, 2025109.50p110.00p108.50p109.50p78,932
May 16, 2025105.25p110.00p105.00p109.50p219,661
May 15, 2025104.25p107.10p103.58p107.10p218,446
May 14, 2025104.25p104.62p103.50p104.00p80,970
May 13, 2025103.50p106.08p103.31p104.28p96,638
May 12, 2025102.50p104.00p102.00p103.50p196,332
May 9, 2025102.50p104.94p102.00p102.50p71,289
May 8, 2025102.50p103.00p102.00p103.00p50,700
May 7, 2025102.50p106.00p102.00p102.50p180,214
May 6, 2025101.50p102.00p101.00p101.50p36,446
Showing 1 to 50 of 62
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00