MHA Plc MHA
LSE · United Kingdom · Commercial Services
GBp 131.00+1.00 (+0.77%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 131.00 | +0.77% | GBp 130.25 | GBp 131.54 | GBp 129.51 | 212.39K |
| 2026-09-30 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 131.00 | GBp 129.30 | 119.94K |
| 2026-09-29 | GBp 130.00 | -1.14% | GBp 131.50 | GBp 133.00 | GBp 129.40 | 274.77K |
| 2026-09-28 | GBp 131.50 | -0.75% | GBp 132.50 | GBp 133.00 | GBp 130.50 |
| 109.43K |
| 2026-09-25 | GBp 132.50 | -1.49% | GBp 134.50 | GBp 136.00 | GBp 132.00 | 262.21K |
| 2026-09-24 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 136.00 | GBp 133.50 | 134.27K |
| 2026-09-23 | GBp 134.50 | +0.37% | GBp 134.00 | GBp 136.00 | GBp 133.10 | 110.19K |
| 2026-09-22 | GBp 134.00 | -0.74% | GBp 134.00 | GBp 135.00 | GBp 132.00 | 105.79K |
| 2026-09-21 | GBp 135.00 | +1.12% | GBp 133.50 | GBp 135.00 | GBp 132.00 | 657.04K |
| 2026-09-18 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 135.00 | GBp 132.00 | 276.89K |
| 2026-09-17 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 133.50 | GBp 132.00 | 61.21K |
| 2026-09-16 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 135.89 | GBp 131.00 | 142.82K |
| 2026-09-15 | GBp 133.50 | +0.75% | GBp 132.50 | GBp 135.00 | GBp 131.00 | 999.80K |
| 2026-09-14 | GBp 132.50 | -1.49% | GBp 134.50 | GBp 134.00 | GBp 130.00 | 263.93K |
| 2026-09-11 | GBp 134.50 | +4.26% | GBp 134.50 | GBp 136.00 | GBp 133.10 | 107.27K |
| 2026-09-10 | GBp 129.00 | -2.64% | GBp 133.00 | GBp 135.30 | GBp 129.00 | 274.14K |
| 2026-09-09 | GBp 132.50 | -1.12% | GBp 134.00 | GBp 135.00 | GBp 132.00 | 419.77K |
| 2026-09-08 | GBp 134.00 | 0.00% | GBp 134.00 | GBp 135.00 | GBp 133.16 | 216.54K |
| 2026-09-07 | GBp 134.00 | 0.00% | GBp 134.00 | GBp 135.00 | GBp 133.00 | 129.63K |
| 2026-09-04 | GBp 134.00 | 0.00% | GBp 134.00 | GBp 135.00 | GBp 133.52 | 75.43K |
| 2026-09-03 | GBp 134.00 | 0.00% | GBp 134.00 | GBp 134.10 | GBp 133.00 | 72.58K |
| 2026-09-02 | GBp 134.00 | +0.37% | GBp 133.50 | GBp 135.00 | GBp 133.42 | 129.76K |
| 2026-09-01 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 134.00 | GBp 132.70 | 263.31K |
| 2026-08-28 | GBp 133.50 | +0.38% | GBp 133.50 | GBp 134.00 | GBp 133.00 | 149.60K |
| 2026-08-27 | GBp 133.00 | -1.85% | GBp 134.00 | GBp 135.00 | GBp 133.00 | 123.36K |
| 2026-08-26 | GBp 135.50 | -3.90% | GBp 136.50 | GBp 139.00 | GBp 135.50 | 215.21K |
| 2026-08-25 | GBp 141.00 | 0.00% | GBp 141.00 | GBp 142.00 | GBp 136.00 | 125.48K |
| 2026-08-24 | GBp 141.00 | -1.74% | GBp 143.50 | GBp 145.00 | GBp 140.00 | 185.08K |
| 2026-08-21 | GBp 143.50 | 0.00% | GBp 143.50 | GBp 145.00 | GBp 142.50 | 61.60K |
| 2026-08-20 | GBp 143.50 | -2.05% | GBp 146.50 | GBp 148.00 | GBp 142.00 | 110.65K |
| 2026-08-19 | GBp 146.50 | -0.68% | GBp 147.50 | GBp 150.00 | GBp 145.00 | 810.67K |
| 2026-08-18 | GBp 147.50 | +0.68% | GBp 146.50 | GBp 150.00 | GBp 145.00 | 102.72K |
| 2026-08-17 | GBp 146.50 | +1.38% | GBp 144.50 | GBp 148.00 | GBp 145.00 | 140.46K |
| 2026-08-14 | GBp 144.50 | 0.00% | GBp 144.50 | GBp 145.00 | GBp 143.70 | 576.61K |
| 2026-08-13 | GBp 144.50 | +3.96% | GBp 139.00 | GBp 145.80 | GBp 137.00 | 353.00K |
| 2026-08-12 | GBp 139.00 | 0.00% | GBp 139.00 | GBp 144.40 | GBp 137.00 | 139.15K |
| 2026-08-11 | GBp 139.00 | -3.47% | GBp 142.00 | GBp 144.00 | GBp 138.32 | 141.63K |
| 2026-08-10 | GBp 144.00 | +3.97% | GBp 138.50 | GBp 145.00 | GBp 137.00 | 234.63K |
| 2026-08-07 | GBp 138.50 | +2.59% | GBp 135.00 | GBp 140.00 | GBp 135.20 | 337.51K |
| 2026-08-06 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.88 | GBp 133.00 | 73.92K |
| 2026-08-05 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 137.00 | GBp 133.00 | 195.06K |
| 2026-08-04 | GBp 135.00 | -1.82% | GBp 137.50 | GBp 139.00 | GBp 134.11 | 131.50K |
| 2026-08-03 | GBp 137.50 | -0.36% | GBp 137.00 | GBp 139.00 | GBp 136.00 | 135.44K |
| 2026-07-31 | GBp 138.00 | +0.36% | GBp 137.50 | GBp 139.00 | GBp 136.00 | 122.96K |
| 2026-07-30 | GBp 137.50 | -0.36% | GBp 138.00 | GBp 139.00 | GBp 136.00 | 120.59K |
| 2026-07-29 | GBp 138.00 | +4.15% | GBp 132.50 | GBp 137.10 | GBp 132.12 | 126.38K |
| 2026-07-28 | GBp 132.50 | -1.12% | GBp 134.00 | GBp 135.00 | GBp 132.00 | 105.60K |
| 2026-07-27 | GBp 134.00 | -3.60% | GBp 137.50 | GBp 138.00 | GBp 132.00 | 541.08K |
| 2026-07-24 | GBp 139.00 | -0.71% | GBp 140.00 | GBp 141.00 | GBp 137.00 | 112.91K |
| 2026-07-23 | GBp 140.00 | 0.00% | GBp 139.50 | GBp 141.00 | GBp 138.00 | 531.32K |
| 2026-07-22 | GBp 140.00 | 0.00% | GBp 140.75 | GBp 143.00 | GBp 138.00 | 1.42M |
| 2026-07-21 | GBp 140.00 | 0.00% | GBp 141.00 | GBp 143.00 | GBp 138.00 | 559.92K |
| 2026-07-20 | GBp 140.00 | +1.45% | GBp 137.00 | GBp 140.98 | GBp 137.60 | 305.68K |
| 2026-07-17 | GBp 138.00 | +0.73% | GBp 137.00 | GBp 138.00 | GBp 136.00 | 85.36K |
| 2026-07-16 | GBp 137.00 | +0.74% | GBp 135.50 | GBp 137.00 | GBp 134.00 | 84.85K |
| 2026-07-15 | GBp 136.00 | +0.37% | GBp 135.50 | GBp 137.00 | GBp 134.12 | 89.74K |
| 2026-07-14 | GBp 135.50 | +1.50% | GBp 133.50 | GBp 136.00 | GBp 133.00 | 98.52K |
| 2026-07-13 | GBp 133.50 | +0.75% | GBp 132.50 | GBp 134.00 | GBp 131.00 | 188.86K |
| 2026-07-10 | GBp 132.50 | -0.38% | GBp 133.00 | GBp 134.00 | GBp 131.00 | 43.82K |
| 2026-07-09 | GBp 133.00 | -0.75% | GBp 134.00 | GBp 135.00 | GBp 132.00 | 82.02K |
| 2026-07-08 | GBp 134.00 | -3.60% | GBp 137.00 | GBp 139.00 | GBp 133.00 | 95.06K |
| 2026-07-07 | GBp 139.00 | -0.36% | GBp 139.50 | GBp 141.00 | GBp 135.95 | 86.83K |
| 2026-07-06 | GBp 139.50 | 0.00% | GBp 139.50 | GBp 141.00 | GBp 138.00 | 100.19K |
| 2026-07-03 | GBp 139.50 | +1.09% | GBp 138.00 | GBp 141.00 | GBp 138.00 | 248.60K |
| 2026-07-02 | GBp 138.00 | +1.47% | GBp 138.50 | GBp 140.00 | GBp 136.00 | 116.24K |
| 2026-07-01 | GBp 136.00 | +1.49% | GBp 134.00 | GBp 139.96 | GBp 134.66 | 94.15K |
| 2026-06-30 | GBp 134.00 | 0.00% | GBp 134.00 | GBp 135.00 | GBp 133.00 | 217.56K |
| 2026-06-29 | GBp 134.00 | 0.00% | GBp 134.00 | GBp 135.00 | GBp 133.00 | 154.02K |
| 2026-06-26 | GBp 134.00 | -1.11% | GBp 135.50 | GBp 138.00 | GBp 133.12 | 157.15K |
| 2026-06-25 | GBp 135.50 | +1.12% | GBp 134.00 | GBp 138.00 | GBp 133.00 | 177.85K |
| 2026-06-24 | GBp 134.00 | +2.29% | GBp 131.00 | GBp 135.00 | GBp 130.00 | 3.97M |
| 2026-06-23 | GBp 131.00 | -2.96% | GBp 136.00 | GBp 137.00 | GBp 130.00 | 155.81K |
| 2026-06-22 | GBp 135.00 | -2.88% | GBp 139.00 | GBp 140.00 | GBp 135.00 | 91.98K |
| 2026-06-19 | GBp 139.00 | -0.71% | GBp 140.00 | GBp 140.00 | GBp 138.00 | 187.46K |
| 2026-06-18 | GBp 140.00 | -1.06% | GBp 141.50 | GBp 142.00 | GBp 138.00 | 120.71K |
| 2026-06-17 | GBp 141.50 | 0.00% | GBp 141.50 | GBp 142.00 | GBp 141.00 | 86.08K |
| 2026-06-16 | GBp 141.50 | -0.35% | GBp 142.00 | GBp 143.00 | GBp 141.00 | 91.20K |
| 2026-06-15 | GBp 142.00 | -1.73% | GBp 144.50 | GBp 146.00 | GBp 141.31 | 128.47K |
| 2026-06-12 | GBp 144.50 | -1.37% | GBp 146.50 | GBp 147.00 | GBp 143.00 | 111.80K |
| 2026-06-11 | GBp 146.50 | 0.00% | GBp 146.50 | GBp 147.00 | GBp 146.01 | 561.25K |
| 2026-06-10 | GBp 146.50 | -1.01% | GBp 148.00 | GBp 150.00 | GBp 146.00 | 130.59K |
| 2026-06-09 | GBp 148.00 | +1.02% | GBp 146.50 | GBp 150.00 | GBp 146.00 | 85.07K |
| 2026-06-08 | GBp 146.50 | 0.00% | GBp 146.50 | GBp 147.00 | GBp 146.00 | 95.15K |
| 2026-06-05 | GBp 146.50 | 0.00% | GBp 146.50 | GBp 146.70 | GBp 146.00 | 42.95K |
| 2026-06-04 | GBp 146.50 | 0.00% | GBp 146.50 | GBp 146.50 | GBp 146.00 | 145.81K |
| 2026-06-03 | GBp 146.50 | -0.34% | GBp 147.00 | GBp 148.00 | GBp 146.00 | 143.41K |
| 2026-06-02 | GBp 147.00 | 0.00% | GBp 147.00 | GBp 148.00 | GBp 145.00 | 83.84K |
| 2026-06-01 | GBp 147.00 | -1.34% | GBp 149.00 | GBp 150.00 | GBp 146.00 | 64.73K |
| 2026-05-29 | GBp 149.00 | -1.32% | GBp 151.00 | GBp 152.00 | GBp 148.00 | 78.02K |
| 2026-05-28 | GBp 151.00 | -0.33% | GBp 151.50 | GBp 153.00 | GBp 150.00 | 146.45K |