Mha Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 142.00 | 146.00 | 141.00 | 146.00 | 140.69 | 121,198 |
| 2025-11-07 | 144.50 | 145.00 | 140.63 | 142.00 | 136.84 | 84,783 |
| 2025-11-06 | 147.00 | 151.00 | 144.00 | 144.50 | 139.24 | 84,504 |
| 2025-11-05 | 149.00 | 150.00 | 146.23 | 147.00 | 141.65 | 58,255 |
| 2025-11-04 | 153.00 | 154.00 | 148.00 | 149.00 | 143.58 | 118,917 |
| 2025-11-03 | 153.00 | 153.80 | 152.00 | 153.00 | 147.44 | 59,581 |
| 2025-10-31 | 153.50 | 155.00 | 152.51 | 153.00 | 147.44 | 258,832 |
| 2025-10-30 | 154.50 | 156.00 | 151.60 | 154.00 | 148.40 | 64,069 |
| 2025-10-29 | 149.50 | 156.00 | 146.00 | 154.50 | 148.88 | 239,494 |
| 2025-10-28 | 148.00 | 151.00 | 147.00 | 149.00 | 143.58 | 93,743 |
| 2025-10-27 | 145.50 | 148.00 | 145.00 | 147.00 | 141.65 | 110,241 |
| 2025-10-24 | 145.50 | 148.92 | 145.00 | 145.00 | 139.73 | 113,455 |
| 2025-10-23 | 144.50 | 146.00 | 144.00 | 146.00 | 140.69 | 16,392 |
| 2025-10-22 | 144.50 | 145.00 | 144.50 | 144.50 | 139.24 | 78,973 |
| 2025-10-21 | 144.50 | 145.00 | 144.50 | 144.50 | 139.24 | 55,136 |
| 2025-10-20 | 144.25 | 145.00 | 144.00 | 144.50 | 139.24 | 132,008 |
| 2025-10-17 | 144.50 | 145.00 | 144.00 | 144.25 | 139.00 | 123,952 |
| 2025-10-16 | 144.50 | 145.00 | 144.28 | 144.50 | 139.24 | 75,071 |
| 2025-10-15 | 144.50 | 147.00 | 144.00 | 147.00 | 141.65 | 72,168 |
| 2025-10-14 | 145.50 | 147.00 | 144.01 | 147.00 | 141.65 | 85,033 |
| 2025-10-13 | 147.00 | 147.56 | 145.02 | 147.00 | 141.65 | 129,413 |
| 2025-10-10 | 148.00 | 148.40 | 146.22 | 147.00 | 141.65 | 71,457 |
| 2025-10-09 | 148.00 | 149.00 | 147.00 | 148.00 | 142.62 | 27,053 |
| 2025-10-08 | 148.00 | 149.00 | 147.16 | 149.00 | 143.58 | 35,721 |
| 2025-10-07 | 148.00 | 149.00 | 147.00 | 148.00 | 142.62 | 41,227 |
| 2025-10-06 | 147.50 | 149.00 | 146.00 | 148.00 | 142.62 | 53,064 |
| 2025-10-03 | 148.00 | 149.00 | 146.00 | 147.50 | 142.14 | 39,298 |
| 2025-10-02 | 147.00 | 149.00 | 145.00 | 147.50 | 142.14 | 690,915 |
| 2025-10-01 | 147.50 | 149.00 | 145.00 | 147.00 | 141.65 | 59,851 |
| 2025-09-30 | 148.50 | 150.00 | 147.00 | 147.50 | 142.14 | 80,890 |
| 2025-09-29 | 148.00 | 149.00 | 147.00 | 148.50 | 143.10 | 45,217 |
| 2025-09-26 | 147.00 | 149.00 | 146.65 | 148.00 | 142.62 | 255,015 |
| 2025-09-25 | 146.50 | 147.70 | 146.00 | 147.00 | 141.65 | 90,668 |
| 2025-09-24 | 147.00 | 148.00 | 146.05 | 146.50 | 141.17 | 85,444 |
| 2025-09-23 | 147.00 | 148.00 | 146.00 | 147.00 | 141.65 | 100,373 |
| 2025-09-22 | 147.00 | 148.00 | 146.00 | 147.00 | 141.65 | 86,922 |
| 2025-09-19 | 147.00 | 148.00 | 146.00 | 147.00 | 141.65 | 81,862 |
| 2025-09-18 | 149.00 | 150.00 | 146.35 | 148.00 | 142.62 | 108,150 |
| 2025-09-17 | 149.25 | 153.00 | 148.35 | 149.00 | 143.58 | 75,904 |
| 2025-09-16 | 148.00 | 156.06 | 147.37 | 155.00 | 149.36 | 64,883 |
| 2025-09-15 | 146.50 | 149.00 | 143.08 | 149.00 | 143.58 | 237,068 |
| 2025-09-12 | 145.00 | 147.00 | 144.00 | 146.50 | 141.17 | 77,486 |
| 2025-09-11 | 142.89 | 147.00 | 142.89 | 145.00 | 139.73 | 159,743 |
| 2025-09-10 | 140.00 | 143.00 | 140.00 | 142.00 | 136.84 | 90,718 |
| 2025-09-09 | 138.50 | 140.88 | 138.00 | 140.00 | 134.91 | 86,706 |
| 2025-09-08 | 137.00 | 139.00 | 136.00 | 138.00 | 132.98 | 59,657 |
| 2025-09-05 | 137.00 | 138.00 | 136.00 | 137.00 | 132.02 | 30,816 |
| 2025-09-04 | 136.50 | 138.00 | 135.00 | 138.00 | 132.98 | 165,420 |
| 2025-09-03 | 137.00 | 138.00 | 135.10 | 136.50 | 131.54 | 74,736 |
| 2025-09-02 | 137.00 | 138.00 | 136.00 | 137.00 | 132.02 | 139,549 |
| 2025-09-01 | 136.50 | 140.76 | 134.00 | 137.00 | 132.02 | 138,459 |
| 2025-08-29 | 136.50 | 138.00 | 135.45 | 136.50 | 131.54 | 61,534 |
| 2025-08-28 | 133.00 | 137.90 | 133.00 | 137.50 | 132.50 | 49,670 |
| 2025-08-27 | 133.00 | 137.42 | 132.00 | 137.42 | 132.42 | 57,378 |
| 2025-08-26 | 133.00 | 134.00 | 132.00 | 133.00 | 128.16 | 59,254 |
| 2025-08-22 | 132.50 | 134.44 | 131.52 | 134.00 | 129.13 | 103,011 |
| 2025-08-21 | 133.50 | 136.68 | 131.00 | 132.50 | 127.68 | 101,446 |
| 2025-08-20 | 136.00 | 136.18 | 133.00 | 133.50 | 128.64 | 70,680 |
| 2025-08-19 | 136.50 | 138.00 | 135.00 | 136.00 | 131.05 | 59,698 |
| 2025-08-18 | 139.00 | 140.00 | 135.00 | 137.00 | 132.02 | 64,016 |
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.