Mha Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 140.00 | 143.00 | 139.45 | 140.00 | 140.00 | 215,689 |
| 2026-10-20 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 406,044 |
| 2026-10-19 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 242,359 |
| 2026-10-16 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 116,284 |
| 2026-10-15 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 878,090 |
| 2026-10-14 | 133.00 | 134.00 | 132.06 | 133.00 | 133.00 | 51,555 |
| 2026-10-13 | 133.50 | 135.00 | 131.55 | 133.00 | 133.00 | 186,818 |
| 2026-10-12 | 133.50 | 133.50 | 132.36 | 133.50 | 133.50 | 58,396 |
| 2026-10-09 | 132.00 | 134.69 | 131.66 | 133.50 | 133.50 | 221,067 |
| 2026-10-08 | 132.00 | 133.00 | 131.10 | 132.00 | 132.00 | 57,537 |
| 2026-10-07 | 131.06 | 133.00 | 131.06 | 132.00 | 132.00 | 125,741 |
| 2026-10-06 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 51,435 |
| 2026-10-05 | 131.75 | 132.00 | 130.00 | 131.00 | 131.00 | 258,148 |
| 2026-10-02 | 131.00 | 132.00 | 130.39 | 131.75 | 131.75 | 259,252 |
| 2026-10-01 | 130.00 | 131.54 | 129.51 | 131.00 | 131.00 | 212,388 |
| 2026-09-30 | 130.00 | 131.00 | 129.30 | 130.00 | 130.00 | 119,938 |
| 2026-09-29 | 131.50 | 133.00 | 129.40 | 130.00 | 130.00 | 274,765 |
| 2026-09-28 | 132.50 | 133.00 | 130.50 | 131.50 | 131.50 | 109,427 |
| 2026-09-25 | 134.50 | 136.00 | 132.00 | 132.50 | 132.50 | 262,205 |
| 2026-09-24 | 134.50 | 136.00 | 133.50 | 134.50 | 134.50 | 134,270 |
| 2026-09-23 | 134.00 | 136.00 | 133.10 | 134.50 | 134.50 | 110,191 |
| 2026-09-22 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 105,789 |
| 2026-09-21 | 133.50 | 135.00 | 132.00 | 135.00 | 135.00 | 657,042 |
| 2026-09-18 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 276,886 |
| 2026-09-17 | 133.50 | 133.50 | 132.00 | 133.50 | 133.50 | 61,209 |
| 2026-09-16 | 133.50 | 135.89 | 131.00 | 133.50 | 133.50 | 142,824 |
| 2026-09-15 | 132.50 | 135.00 | 131.00 | 133.50 | 133.50 | 999,800 |
| 2026-09-14 | 134.00 | 134.00 | 130.00 | 132.50 | 132.50 | 263,928 |
| 2026-09-11 | 134.50 | 136.00 | 133.10 | 134.50 | 134.50 | 107,274 |
| 2026-09-10 | 133.00 | 135.30 | 129.00 | 129.00 | 129.00 | 274,140 |
| 2026-09-09 | 134.00 | 135.00 | 132.00 | 132.50 | 132.50 | 419,766 |
| 2026-09-08 | 134.00 | 135.00 | 133.16 | 134.00 | 134.00 | 216,536 |
| 2026-09-07 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 129,626 |
| 2026-09-04 | 134.00 | 135.00 | 133.53 | 134.00 | 134.00 | 75,433 |
| 2026-09-03 | 134.00 | 134.10 | 133.00 | 134.00 | 134.00 | 72,584 |
| 2026-09-02 | 133.50 | 135.00 | 133.42 | 134.00 | 134.00 | 129,758 |
| 2026-09-01 | 133.50 | 134.00 | 132.70 | 133.50 | 133.50 | 263,306 |
| 2026-08-28 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 149,596 |
| 2026-08-27 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 123,355 |
| 2026-08-26 | 136.50 | 139.00 | 135.50 | 135.50 | 135.48 | 215,206 |
| 2026-08-25 | 141.00 | 142.00 | 136.00 | 141.00 | 140.98 | 125,477 |
| 2026-08-24 | 143.50 | 145.00 | 140.00 | 141.00 | 140.98 | 185,078 |
| 2026-08-21 | 143.50 | 145.00 | 142.50 | 143.50 | 141.17 | 61,601 |
| 2026-08-20 | 146.50 | 148.00 | 142.00 | 143.50 | 141.17 | 110,654 |
| 2026-08-19 | 147.50 | 150.00 | 145.00 | 146.50 | 144.12 | 810,674 |
| 2026-08-18 | 146.50 | 150.00 | 145.00 | 147.50 | 145.11 | 102,721 |
| 2026-08-17 | 145.00 | 148.00 | 145.00 | 146.50 | 144.12 | 140,463 |
| 2026-08-14 | 144.50 | 145.00 | 143.70 | 144.50 | 142.15 | 576,612 |
| 2026-08-13 | 139.00 | 145.80 | 137.00 | 144.50 | 142.15 | 353,005 |
| 2026-08-12 | 139.00 | 144.40 | 137.00 | 139.00 | 136.74 | 139,148 |
| 2026-08-11 | 142.00 | 144.00 | 138.32 | 139.00 | 136.74 | 141,630 |
| 2026-08-10 | 138.50 | 145.00 | 137.00 | 144.00 | 141.66 | 234,632 |
| 2026-08-07 | 135.20 | 140.00 | 135.20 | 138.50 | 136.25 | 337,512 |
| 2026-08-06 | 135.00 | 135.88 | 133.00 | 135.00 | 132.81 | 73,917 |
| 2026-08-05 | 135.00 | 137.00 | 133.00 | 135.00 | 132.81 | 195,064 |
| 2026-08-04 | 137.50 | 139.00 | 134.11 | 135.00 | 132.81 | 131,498 |
| 2026-08-03 | 137.00 | 139.00 | 136.00 | 137.50 | 135.27 | 135,440 |
| 2026-07-31 | 137.50 | 139.00 | 136.00 | 138.00 | 135.76 | 122,964 |
| 2026-07-30 | 138.00 | 139.00 | 136.00 | 137.50 | 135.27 | 120,585 |
| 2026-07-29 | 132.50 | 138.00 | 132.12 | 138.00 | 135.76 | 126,379 |
Page 1 of 3 · 128 trading daysOlder →
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.