Mha Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 139.00 | 140.00 | 138.00 | 139.00 | 133.94 | 113,550 |
| 2025-08-14 | 138.00 | 140.00 | 137.00 | 139.60 | 134.52 | 253,856 |
| 2025-08-13 | 135.50 | 136.00 | 134.00 | 135.50 | 130.57 | 112,204 |
| 2025-08-12 | 135.50 | 136.00 | 135.00 | 136.00 | 131.05 | 48,932 |
| 2025-08-11 | 135.50 | 138.30 | 135.00 | 135.50 | 130.57 | 36,523 |
| 2025-08-08 | 136.00 | 136.29 | 135.00 | 135.50 | 130.57 | 37,152 |
| 2025-08-07 | 136.00 | 139.74 | 135.00 | 139.74 | 134.66 | 42,732 |
| 2025-08-06 | 136.00 | 138.00 | 135.00 | 136.00 | 131.05 | 61,471 |
| 2025-08-05 | 138.00 | 140.00 | 135.00 | 136.00 | 131.05 | 81,256 |
| 2025-08-04 | 140.50 | 141.00 | 135.00 | 138.00 | 132.98 | 207,210 |
| 2025-08-01 | 140.00 | 141.00 | 136.37 | 140.50 | 135.39 | 150,549 |
| 2025-07-31 | 135.50 | 141.00 | 135.00 | 141.00 | 135.87 | 111,198 |
| 2025-07-30 | 135.25 | 136.64 | 135.00 | 135.50 | 130.57 | 73,666 |
| 2025-07-29 | 135.00 | 136.00 | 134.77 | 135.25 | 130.33 | 75,156 |
| 2025-07-28 | 135.50 | 136.00 | 134.00 | 135.00 | 130.09 | 65,890 |
| 2025-07-25 | 137.50 | 137.95 | 132.00 | 136.00 | 131.05 | 130,489 |
| 2025-07-24 | 133.50 | 138.00 | 133.30 | 138.00 | 132.98 | 101,940 |
| 2025-07-23 | 132.50 | 135.00 | 132.00 | 133.50 | 128.64 | 48,650 |
| 2025-07-22 | 132.50 | 133.00 | 132.00 | 133.00 | 128.16 | 49,183 |
| 2025-07-21 | 132.50 | 133.00 | 132.00 | 132.50 | 127.68 | 53,403 |
| 2025-07-18 | 132.50 | 133.00 | 132.00 | 132.50 | 127.68 | 58,204 |
| 2025-07-17 | 132.50 | 133.00 | 132.00 | 132.50 | 127.68 | 27,798 |
| 2025-07-16 | 132.50 | 132.90 | 132.00 | 132.50 | 127.68 | 76,731 |
| 2025-07-15 | 132.50 | 133.00 | 132.00 | 132.50 | 127.68 | 83,950 |
| 2025-07-14 | 131.75 | 132.50 | 131.00 | 132.50 | 127.68 | 69,312 |
| 2025-07-11 | 132.00 | 133.80 | 129.27 | 131.75 | 126.96 | 121,227 |
| 2025-07-10 | 129.00 | 132.50 | 129.00 | 132.00 | 127.20 | 129,269 |
| 2025-07-09 | 128.00 | 129.50 | 127.00 | 129.00 | 124.31 | 57,934 |
| 2025-07-08 | 128.50 | 129.00 | 127.05 | 128.00 | 123.34 | 92,985 |
| 2025-07-07 | 130.50 | 131.00 | 128.00 | 128.50 | 123.83 | 113,543 |
| 2025-07-04 | 132.00 | 133.00 | 129.55 | 130.50 | 125.75 | 123,579 |
| 2025-07-03 | 132.00 | 134.00 | 132.00 | 132.00 | 127.20 | 110,527 |
| 2025-07-02 | 129.50 | 133.00 | 129.00 | 132.00 | 127.20 | 66,668 |
| 2025-07-01 | 127.75 | 131.58 | 127.00 | 129.50 | 124.79 | 1,836,759 |
| 2025-06-30 | 127.50 | 129.00 | 126.50 | 127.75 | 123.10 | 525,813 |
| 2025-06-27 | 126.00 | 128.64 | 125.00 | 127.50 | 122.86 | 166,214 |
| 2025-06-26 | 124.50 | 127.00 | 124.00 | 126.00 | 121.42 | 151,791 |
| 2025-06-25 | 123.50 | 125.00 | 123.00 | 124.50 | 119.97 | 83,450 |
| 2025-06-24 | 124.00 | 126.50 | 123.00 | 123.50 | 119.01 | 65,274 |
| 2025-06-23 | 124.00 | 124.45 | 123.00 | 124.00 | 119.49 | 43,778 |
| 2025-06-20 | 123.50 | 125.00 | 123.00 | 125.00 | 120.45 | 87,269 |
| 2025-06-19 | 123.00 | 125.00 | 122.00 | 123.50 | 119.01 | 107,352 |
| 2025-06-18 | 124.00 | 124.50 | 122.00 | 123.00 | 118.53 | 108,933 |
| 2025-06-17 | 124.00 | 124.92 | 123.00 | 124.00 | 119.49 | 61,863 |
| 2025-06-16 | 124.00 | 125.00 | 123.00 | 124.00 | 119.49 | 178,175 |
| 2025-06-13 | 122.00 | 125.00 | 121.39 | 124.00 | 119.49 | 1,669,687 |
| 2025-06-12 | 122.00 | 122.70 | 121.00 | 122.00 | 117.56 | 117,596 |
| 2025-06-11 | 121.50 | 123.00 | 120.00 | 122.00 | 117.56 | 51,489 |
| 2025-06-10 | 122.00 | 123.00 | 120.00 | 122.00 | 117.56 | 212,719 |
| 2025-06-09 | 119.50 | 123.00 | 119.00 | 122.00 | 117.56 | 150,814 |
| 2025-06-06 | 109.00 | 120.00 | 109.00 | 120.00 | 115.64 | 2,195,217 |
| 2025-06-05 | 109.00 | 110.00 | 108.00 | 109.00 | 105.04 | 86,594 |
| 2025-06-04 | 107.00 | 109.01 | 107.00 | 109.00 | 105.04 | 109,968 |
| 2025-06-03 | 106.00 | 108.00 | 105.00 | 107.00 | 103.11 | 101,076 |
| 2025-06-02 | 106.00 | 107.00 | 105.00 | 106.00 | 102.14 | 77,028 |
| 2025-05-30 | 106.00 | 107.50 | 105.00 | 106.00 | 102.14 | 52,326 |
| 2025-05-29 | 106.00 | 107.00 | 104.00 | 106.00 | 102.14 | 94,070 |
| 2025-05-28 | 105.50 | 107.00 | 105.00 | 106.00 | 102.14 | 104,914 |
| 2025-05-27 | 107.25 | 110.00 | 103.00 | 105.50 | 101.66 | 123,246 |
| 2025-05-23 | 108.00 | 109.00 | 107.00 | 107.25 | 103.35 | 47,975 |
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.