Mha Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 174.50 | 175.00 | 170.00 | 170.00 | 164.80 | 95,497 |
| 2026-02-03 | 169.00 | 175.00 | 168.00 | 175.00 | 169.64 | 189,543 |
| 2026-02-02 | 169.00 | 170.00 | 165.00 | 169.00 | 163.83 | 149,810 |
| 2026-01-30 | 165.00 | 170.00 | 164.00 | 169.00 | 163.83 | 136,879 |
| 2026-01-29 | 165.00 | 166.00 | 163.00 | 165.00 | 159.95 | 54,166 |
| 2026-01-28 | 164.00 | 169.00 | 163.00 | 165.00 | 159.95 | 105,676 |
| 2026-01-27 | 159.00 | 164.75 | 158.00 | 164.00 | 158.98 | 99,270 |
| 2026-01-26 | 153.50 | 159.00 | 153.00 | 158.00 | 153.16 | 158,303 |
| 2026-01-23 | 152.50 | 154.00 | 152.00 | 153.50 | 148.80 | 99,652 |
| 2026-01-22 | 151.00 | 153.00 | 150.00 | 152.50 | 147.83 | 262,713 |
| 2026-01-21 | 147.00 | 150.00 | 146.00 | 150.00 | 145.41 | 498,336 |
| 2026-01-20 | 150.02 | 150.02 | 146.00 | 147.00 | 142.50 | 208,699 |
| 2026-01-19 | 150.50 | 152.00 | 150.00 | 150.60 | 145.99 | 47,409 |
| 2026-01-16 | 156.50 | 157.00 | 150.00 | 150.00 | 145.41 | 116,461 |
| 2026-01-15 | 157.00 | 158.00 | 155.11 | 156.50 | 151.71 | 50,275 |
| 2026-01-14 | 157.00 | 157.50 | 156.00 | 157.00 | 152.19 | 52,931 |
| 2026-01-13 | 156.50 | 158.00 | 155.00 | 157.00 | 152.19 | 148,756 |
| 2026-01-12 | 155.00 | 158.00 | 154.00 | 156.50 | 151.71 | 89,335 |
| 2026-01-09 | 154.00 | 155.96 | 153.00 | 155.00 | 150.25 | 80,095 |
| 2026-01-08 | 154.00 | 155.00 | 153.00 | 154.00 | 149.29 | 64,269 |
| 2026-01-07 | 155.00 | 156.00 | 153.00 | 154.00 | 149.29 | 70,122 |
| 2026-01-06 | 155.00 | 155.50 | 153.00 | 155.00 | 150.25 | 67,026 |
| 2026-01-05 | 154.50 | 157.00 | 153.00 | 155.00 | 150.25 | 138,981 |
| 2026-01-02 | 154.00 | 156.00 | 153.00 | 154.50 | 149.77 | 57,176 |
| 2025-12-31 | 154.00 | 155.00 | 153.10 | 154.00 | 149.29 | 2,313,341 |
| 2025-12-30 | 154.00 | 155.00 | 153.00 | 154.00 | 149.29 | 32,224 |
| 2025-12-29 | 153.00 | 155.79 | 152.20 | 154.00 | 149.29 | 93,419 |
| 2025-12-24 | 154.50 | 156.00 | 152.00 | 153.00 | 148.32 | 32,087 |
| 2025-12-23 | 158.50 | 159.40 | 153.50 | 154.50 | 149.77 | 73,521 |
| 2025-12-22 | 158.00 | 160.00 | 157.00 | 158.50 | 153.65 | 97,470 |
| 2025-12-19 | 157.00 | 158.00 | 156.00 | 157.00 | 152.19 | 168,450 |
| 2025-12-18 | 155.50 | 158.00 | 154.00 | 157.00 | 152.19 | 114,686 |
| 2025-12-17 | 154.50 | 155.90 | 153.00 | 155.50 | 150.74 | 88,151 |
| 2025-12-16 | 152.50 | 155.00 | 152.00 | 154.50 | 149.77 | 83,789 |
| 2025-12-15 | 153.50 | 154.50 | 150.13 | 153.00 | 148.32 | 114,196 |
| 2025-12-12 | 156.00 | 156.76 | 153.00 | 155.00 | 150.25 | 168,500 |
| 2025-12-11 | 160.50 | 161.00 | 155.13 | 156.00 | 151.22 | 83,304 |
| 2025-12-10 | 160.50 | 161.00 | 157.00 | 160.50 | 155.59 | 105,849 |
| 2025-12-09 | 164.00 | 164.00 | 160.00 | 160.50 | 155.59 | 73,882 |
| 2025-12-08 | 160.50 | 165.00 | 160.00 | 164.00 | 158.98 | 429,381 |
| 2025-12-05 | 161.00 | 164.40 | 160.00 | 161.00 | 156.07 | 230,952 |
| 2025-12-04 | 157.00 | 161.00 | 156.00 | 161.00 | 156.07 | 182,114 |
| 2025-12-03 | 165.00 | 166.00 | 156.13 | 157.00 | 152.19 | 188,747 |
| 2025-12-02 | 166.00 | 167.00 | 164.00 | 165.00 | 159.95 | 45,069 |
| 2025-12-01 | 168.50 | 170.00 | 165.00 | 167.00 | 161.89 | 108,116 |
| 2025-11-28 | 170.50 | 171.00 | 168.00 | 168.40 | 163.24 | 226,463 |
| 2025-11-27 | 168.10 | 171.50 | 168.10 | 171.00 | 165.76 | 125,569 |
| 2025-11-26 | 166.00 | 169.00 | 165.35 | 168.50 | 162.37 | 168,527 |
| 2025-11-25 | 171.00 | 173.26 | 165.00 | 166.00 | 159.96 | 104,001 |
| 2025-11-24 | 171.00 | 171.62 | 170.82 | 171.00 | 164.78 | 68,748 |
| 2025-11-21 | 169.00 | 172.00 | 167.00 | 171.00 | 164.78 | 158,125 |
| 2025-11-20 | 166.50 | 169.50 | 165.00 | 169.00 | 162.85 | 248,059 |
| 2025-11-19 | 164.00 | 166.99 | 164.00 | 166.50 | 160.44 | 155,058 |
| 2025-11-18 | 156.50 | 163.48 | 155.60 | 163.00 | 157.07 | 240,075 |
| 2025-11-17 | 154.50 | 160.00 | 154.00 | 158.00 | 152.25 | 186,999 |
| 2025-11-14 | 154.00 | 155.00 | 145.75 | 154.50 | 148.88 | 175,962 |
| 2025-11-13 | 152.00 | 154.80 | 151.00 | 154.50 | 148.88 | 160,619 |
| 2025-11-12 | 150.00 | 153.00 | 149.39 | 152.00 | 146.47 | 49,003 |
| 2025-11-11 | 146.00 | 151.00 | 145.00 | 150.00 | 144.54 | 126,823 |
| 2025-11-10 | 142.00 | 146.00 | 141.00 | 146.00 | 140.69 | 121,198 |
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.