Mha Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 149.00 | 150.00 | 146.00 | 148.00 | 144.57 | 366,241 |
| 2026-04-30 | 147.00 | 149.00 | 146.00 | 149.00 | 145.54 | 93,385 |
| 2026-04-29 | 144.50 | 147.00 | 143.00 | 147.00 | 143.59 | 92,692 |
| 2026-04-28 | 142.00 | 145.88 | 141.00 | 144.00 | 140.66 | 106,326 |
| 2026-04-27 | 141.50 | 143.00 | 140.00 | 142.00 | 138.71 | 387,080 |
| 2026-04-24 | 138.00 | 142.00 | 136.00 | 141.50 | 138.22 | 85,470 |
| 2026-04-23 | 137.50 | 140.00 | 136.00 | 138.00 | 134.80 | 142,407 |
| 2026-04-22 | 131.00 | 139.00 | 130.55 | 137.50 | 134.31 | 397,221 |
| 2026-04-21 | 131.00 | 131.17 | 130.00 | 131.00 | 127.96 | 100,007 |
| 2026-04-20 | 131.00 | 132.00 | 130.00 | 131.00 | 127.96 | 197,713 |
| 2026-04-17 | 130.00 | 132.00 | 129.05 | 131.00 | 127.96 | 98,751 |
| 2026-04-16 | 129.00 | 131.00 | 128.00 | 130.00 | 126.99 | 78,912 |
| 2026-04-15 | 129.00 | 130.00 | 127.77 | 129.00 | 126.01 | 245,406 |
| 2026-04-14 | 129.00 | 130.00 | 128.00 | 129.00 | 126.01 | 133,950 |
| 2026-04-13 | 129.25 | 130.00 | 128.00 | 129.00 | 126.01 | 227,615 |
| 2026-04-10 | 129.25 | 130.00 | 128.50 | 129.25 | 126.25 | 99,692 |
| 2026-04-09 | 131.00 | 132.00 | 128.21 | 129.25 | 126.25 | 562,841 |
| 2026-04-08 | 130.25 | 132.00 | 129.00 | 131.00 | 127.96 | 152,297 |
| 2026-04-07 | 128.50 | 130.00 | 128.00 | 129.25 | 126.25 | 267,585 |
| 2026-04-02 | 131.50 | 133.00 | 128.00 | 128.50 | 125.52 | 131,821 |
| 2026-04-01 | 129.98 | 132.97 | 129.98 | 131.50 | 127.47 | 136,204 |
| 2026-03-31 | 127.00 | 130.00 | 127.00 | 129.00 | 125.05 | 303,913 |
| 2026-03-30 | 128.50 | 130.00 | 126.00 | 127.00 | 123.11 | 221,055 |
| 2026-03-27 | 127.00 | 130.00 | 126.00 | 126.00 | 122.14 | 298,949 |
| 2026-03-26 | 127.75 | 128.00 | 126.00 | 127.00 | 123.11 | 183,936 |
| 2026-03-25 | 127.00 | 128.13 | 126.50 | 127.75 | 123.84 | 122,052 |
| 2026-03-24 | 127.00 | 128.00 | 126.00 | 127.00 | 123.11 | 97,009 |
| 2026-03-23 | 127.50 | 128.70 | 126.00 | 127.00 | 123.11 | 332,924 |
| 2026-03-20 | 127.50 | 129.00 | 127.00 | 128.00 | 124.08 | 123,497 |
| 2026-03-19 | 126.50 | 127.78 | 125.36 | 126.00 | 122.14 | 233,317 |
| 2026-03-18 | 127.50 | 129.00 | 126.00 | 126.50 | 122.63 | 164,771 |
| 2026-03-17 | 127.50 | 128.00 | 125.00 | 127.50 | 123.60 | 253,172 |
| 2026-03-16 | 126.50 | 128.00 | 126.00 | 127.00 | 123.11 | 164,813 |
| 2026-03-13 | 126.50 | 127.00 | 126.06 | 126.50 | 122.63 | 156,954 |
| 2026-03-12 | 127.00 | 129.00 | 126.00 | 126.50 | 122.63 | 84,592 |
| 2026-03-11 | 126.00 | 127.50 | 125.00 | 127.00 | 123.11 | 135,884 |
| 2026-03-10 | 119.75 | 127.00 | 118.00 | 126.00 | 122.14 | 245,098 |
| 2026-03-09 | 120.50 | 121.00 | 118.00 | 119.25 | 115.60 | 497,292 |
| 2026-03-06 | 121.00 | 129.40 | 120.00 | 120.50 | 116.81 | 311,058 |
| 2026-03-05 | 125.00 | 125.00 | 121.00 | 121.00 | 117.30 | 316,663 |
| 2026-03-04 | 126.50 | 128.00 | 123.52 | 125.00 | 121.17 | 193,761 |
| 2026-03-03 | 132.00 | 133.00 | 125.10 | 126.50 | 122.63 | 265,535 |
| 2026-03-02 | 135.00 | 136.00 | 131.00 | 132.00 | 127.96 | 326,164 |
| 2026-02-27 | 137.02 | 137.02 | 134.00 | 135.00 | 130.87 | 268,336 |
| 2026-02-26 | 140.50 | 143.00 | 136.26 | 137.54 | 133.33 | 119,079 |
| 2026-02-25 | 144.25 | 145.00 | 138.50 | 141.10 | 136.78 | 264,850 |
| 2026-02-24 | 146.00 | 146.00 | 140.00 | 144.25 | 139.83 | 363,481 |
| 2026-02-23 | 146.50 | 147.00 | 145.00 | 146.00 | 141.53 | 91,767 |
| 2026-02-20 | 149.50 | 150.00 | 146.34 | 146.50 | 142.01 | 163,229 |
| 2026-02-19 | 149.75 | 151.00 | 149.00 | 149.00 | 144.44 | 111,830 |
| 2026-02-18 | 152.50 | 153.00 | 149.00 | 149.75 | 145.17 | 126,235 |
| 2026-02-17 | 151.50 | 154.00 | 151.17 | 152.50 | 147.83 | 48,415 |
| 2026-02-16 | 155.50 | 156.00 | 151.00 | 151.50 | 146.86 | 126,118 |
| 2026-02-13 | 158.50 | 158.50 | 155.00 | 155.50 | 150.74 | 172,779 |
| 2026-02-12 | 161.00 | 161.00 | 157.50 | 158.50 | 153.65 | 337,727 |
| 2026-02-11 | 161.00 | 162.00 | 160.00 | 160.90 | 155.97 | 259,502 |
| 2026-02-10 | 162.50 | 163.00 | 160.50 | 161.00 | 156.07 | 174,370 |
| 2026-02-09 | 162.50 | 163.50 | 161.00 | 163.50 | 158.49 | 87,979 |
| 2026-02-06 | 165.50 | 166.00 | 162.00 | 162.50 | 157.52 | 80,317 |
| 2026-02-05 | 171.00 | 171.40 | 166.00 | 166.00 | 160.92 | 82,596 |
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.