Mha Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 134.00 | 135.00 | 132.00 | 132.50 | 130.35 | 105,604 |
| 2026-07-27 | 137.50 | 138.00 | 132.00 | 134.00 | 131.82 | 541,082 |
| 2026-07-24 | 140.00 | 141.00 | 137.00 | 139.00 | 136.74 | 112,914 |
| 2026-07-23 | 139.50 | 141.00 | 138.00 | 140.00 | 137.73 | 531,315 |
| 2026-07-22 | 140.75 | 143.00 | 138.00 | 140.00 | 137.73 | 1,420,909 |
| 2026-07-21 | 141.00 | 143.00 | 138.00 | 140.00 | 137.73 | 559,921 |
| 2026-07-20 | 137.60 | 140.98 | 137.60 | 140.00 | 137.73 | 305,684 |
| 2026-07-17 | 137.00 | 138.00 | 136.00 | 138.00 | 135.76 | 85,357 |
| 2026-07-16 | 135.50 | 137.00 | 134.00 | 137.00 | 134.78 | 84,852 |
| 2026-07-15 | 135.50 | 137.00 | 134.12 | 136.00 | 133.79 | 89,737 |
| 2026-07-14 | 133.50 | 136.00 | 133.00 | 135.50 | 133.30 | 98,524 |
| 2026-07-13 | 132.50 | 134.00 | 131.00 | 133.50 | 131.33 | 188,865 |
| 2026-07-10 | 133.00 | 134.00 | 131.00 | 132.50 | 130.35 | 43,820 |
| 2026-07-09 | 134.00 | 135.00 | 132.00 | 133.00 | 130.84 | 82,020 |
| 2026-07-08 | 137.00 | 139.00 | 133.00 | 134.00 | 131.82 | 95,059 |
| 2026-07-07 | 139.50 | 141.00 | 135.95 | 139.00 | 136.74 | 86,828 |
| 2026-07-06 | 139.50 | 141.00 | 138.00 | 139.50 | 137.24 | 100,187 |
| 2026-07-03 | 138.00 | 141.00 | 138.00 | 139.50 | 137.24 | 248,598 |
| 2026-07-02 | 138.50 | 140.00 | 136.00 | 138.00 | 135.76 | 116,245 |
| 2026-07-01 | 134.66 | 139.96 | 134.66 | 136.00 | 133.79 | 94,154 |
| 2026-06-30 | 134.00 | 135.00 | 133.00 | 134.00 | 131.82 | 217,563 |
| 2026-06-29 | 134.00 | 135.00 | 133.00 | 134.00 | 131.82 | 154,023 |
| 2026-06-26 | 135.50 | 138.00 | 133.12 | 134.00 | 131.82 | 157,146 |
| 2026-06-25 | 134.00 | 138.00 | 133.00 | 135.50 | 133.30 | 177,852 |
| 2026-06-24 | 131.00 | 135.00 | 130.00 | 134.00 | 131.82 | 3,968,632 |
| 2026-06-23 | 136.00 | 137.00 | 130.00 | 131.00 | 128.87 | 155,811 |
| 2026-06-22 | 139.00 | 140.00 | 135.00 | 135.00 | 132.81 | 91,975 |
| 2026-06-19 | 140.00 | 140.00 | 138.00 | 139.00 | 136.74 | 187,459 |
| 2026-06-18 | 141.50 | 142.00 | 138.00 | 140.00 | 137.73 | 120,714 |
| 2026-06-17 | 141.50 | 142.00 | 141.00 | 141.50 | 138.22 | 86,078 |
| 2026-06-16 | 142.00 | 143.00 | 141.00 | 141.50 | 138.22 | 91,204 |
| 2026-06-15 | 144.50 | 146.00 | 141.31 | 142.00 | 138.71 | 128,470 |
| 2026-06-12 | 146.50 | 147.00 | 143.00 | 144.50 | 141.15 | 111,805 |
| 2026-06-11 | 146.50 | 147.00 | 146.01 | 146.50 | 143.10 | 561,250 |
| 2026-06-10 | 148.00 | 150.00 | 146.00 | 146.50 | 143.10 | 130,588 |
| 2026-06-09 | 146.50 | 150.00 | 146.00 | 148.00 | 144.57 | 85,069 |
| 2026-06-08 | 146.50 | 147.00 | 146.00 | 146.50 | 143.10 | 95,146 |
| 2026-06-05 | 146.50 | 146.70 | 146.00 | 146.50 | 143.10 | 42,953 |
| 2026-06-04 | 146.50 | 146.50 | 146.00 | 146.50 | 143.10 | 145,807 |
| 2026-06-03 | 147.00 | 148.00 | 146.00 | 146.50 | 143.10 | 143,407 |
| 2026-06-02 | 147.00 | 148.00 | 145.00 | 147.00 | 143.59 | 83,841 |
| 2026-06-01 | 149.00 | 150.00 | 146.00 | 147.00 | 143.59 | 64,730 |
| 2026-05-29 | 151.00 | 152.00 | 148.00 | 149.00 | 145.54 | 78,020 |
| 2026-05-28 | 151.50 | 153.00 | 150.00 | 151.00 | 147.50 | 146,446 |
| 2026-05-27 | 152.00 | 153.00 | 150.00 | 151.50 | 147.99 | 273,920 |
| 2026-05-26 | 152.50 | 153.84 | 151.00 | 152.00 | 148.48 | 49,849 |
| 2026-05-22 | 152.50 | 154.00 | 151.00 | 154.00 | 150.43 | 159,170 |
| 2026-05-21 | 152.50 | 154.00 | 151.13 | 152.50 | 148.96 | 47,665 |
| 2026-05-20 | 153.50 | 154.00 | 151.00 | 152.50 | 148.96 | 224,202 |
| 2026-05-19 | 154.00 | 155.00 | 152.00 | 153.50 | 149.94 | 207,471 |
| 2026-05-18 | 154.50 | 156.00 | 152.20 | 154.00 | 150.43 | 169,523 |
| 2026-05-15 | 154.50 | 155.12 | 153.00 | 154.50 | 150.92 | 53,877 |
| 2026-05-14 | 154.00 | 156.00 | 152.77 | 154.50 | 150.92 | 92,258 |
| 2026-05-13 | 151.00 | 155.92 | 150.00 | 154.00 | 150.43 | 1,315,356 |
| 2026-05-12 | 154.00 | 154.56 | 150.28 | 151.00 | 147.50 | 270,063 |
| 2026-05-11 | 161.00 | 162.00 | 153.00 | 154.00 | 150.43 | 624,315 |
| 2026-05-08 | 159.00 | 161.64 | 151.00 | 160.00 | 156.29 | 312,477 |
| 2026-05-07 | 156.50 | 160.00 | 155.00 | 159.00 | 155.31 | 889,716 |
| 2026-05-06 | 152.00 | 155.00 | 151.55 | 153.50 | 149.94 | 453,757 |
| 2026-05-05 | 148.00 | 153.16 | 146.00 | 151.00 | 147.50 | 419,686 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0220 GBP |
| 2026-06-18 | 0.0100 GBP |
| 2026-04-02 | 0.0100 GBP |
| 2025-11-27 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.