MyHealthChecked PLC (MHC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:09PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.00 | 11.50 | 10.00 | 10.19 | 10.19 | 5,254 |
| 18 Apr 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 22,393 |
| 17 Apr 2024 | 10.50 | 11.34 | 10.00 | 10.75 | 10.75 | 255,985 |
| 16 Apr 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 20 |
| 15 Apr 2024 | 10.75 | 11.38 | 10.33 | 10.75 | 10.75 | 11,858 |
| 12 Apr 2024 | 10.50 | 11.38 | 10.00 | 10.00 | 10.00 | 145,453 |
| 11 Apr 2024 | 10.50 | 10.78 | 10.77 | 10.50 | 10.50 | 27,701 |
| 10 Apr 2024 | 10.50 | 10.81 | 9.80 | 10.50 | 10.50 | 49,675 |
| 09 Apr 2024 | 11.25 | 12.00 | 10.10 | 10.50 | 10.50 | 427,701 |
| 08 Apr 2024 | 11.50 | 12.00 | 10.98 | 11.25 | 11.25 | 30,914 |
| 05 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 9,221 |
| 04 Apr 2024 | 11.25 | 11.90 | 10.98 | 11.50 | 11.50 | 87,987 |
| 03 Apr 2024 | 12.00 | 12.00 | 11.00 | 11.25 | 11.25 | 55,115 |
| 02 Apr 2024 | 12.25 | 13.00 | 11.50 | 12.00 | 12.00 | 196,287 |
| 28 Mar 2024 | 12.25 | 12.46 | 11.50 | 12.25 | 12.25 | 37,336 |
| 27 Mar 2024 | 12.25 | 11.62 | 11.50 | 12.25 | 12.25 | 7,546 |
| 26 Mar 2024 | 12.25 | 11.66 | 11.50 | 12.25 | 12.25 | 524,951 |
| 25 Mar 2024 | 12.25 | 12.49 | 11.50 | 12.25 | 12.25 | 35,664 |
| 22 Mar 2024 | 12.25 | 12.54 | 11.50 | 12.25 | 12.25 | 27,780 |
| 21 Mar 2024 | 12.25 | 12.60 | 11.66 | 12.25 | 12.25 | 32,367 |
| 20 Mar 2024 | 12.50 | 12.62 | 11.50 | 12.25 | 12.25 | 6,630 |
| 19 Mar 2024 | 12.50 | 12.06 | 12.06 | 12.50 | 12.50 | 15,000 |
| 18 Mar 2024 | 12.50 | 12.87 | 12.21 | 12.50 | 12.50 | 39,302 |
| 15 Mar 2024 | 12.50 | 13.24 | 12.25 | 12.50 | 12.50 | 156,730 |
| 14 Mar 2024 | 12.25 | 13.00 | 11.50 | 12.50 | 12.50 | 69,788 |
| 13 Mar 2024 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 54,773 |
| 12 Mar 2024 | 12.50 | 12.94 | 11.75 | 11.75 | 11.75 | 124,733 |
| 11 Mar 2024 | 12.50 | 13.00 | 11.50 | 12.50 | 12.50 | 95,538 |
| 08 Mar 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 345 |
| 07 Mar 2024 | 12.75 | 12.78 | 12.01 | 12.50 | 12.50 | 3,107 |
| 06 Mar 2024 | 13.00 | 12.50 | 12.50 | 12.75 | 12.75 | 10,000 |
| 05 Mar 2024 | 13.25 | 14.00 | 12.50 | 13.00 | 13.00 | 92,063 |
| 04 Mar 2024 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | 108,370 |
| 01 Mar 2024 | 13.25 | 13.44 | 12.68 | 13.25 | 13.25 | 5,714 |
| 29 Feb 2024 | 12.75 | 13.63 | 12.78 | 13.25 | 13.25 | 94,617 |
| 28 Feb 2024 | 13.25 | 13.50 | 12.50 | 12.75 | 12.75 | 21,225 |
| 27 Feb 2024 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 128,303 |
| 26 Feb 2024 | 14.00 | 14.50 | 13.00 | 13.50 | 13.50 | 229,190 |
| 23 Feb 2024 | 13.50 | 14.45 | 13.50 | 14.00 | 14.00 | 14,356 |
| 22 Feb 2024 | 13.50 | 14.00 | 13.28 | 13.50 | 13.50 | 36,570 |
| 21 Feb 2024 | 13.25 | 14.22 | 13.00 | 13.50 | 13.50 | 168,800 |
| 20 Feb 2024 | 12.50 | 13.40 | 11.69 | 13.25 | 13.25 | 245,739 |
| 19 Feb 2024 | 12.75 | 12.58 | 12.00 | 12.50 | 12.50 | 81,853 |
| 16 Feb 2024 | 13.25 | 13.05 | 12.50 | 12.75 | 12.75 | 239,741 |
| 15 Feb 2024 | 13.25 | 14.00 | 13.91 | 13.25 | 13.25 | 732 |
| 14 Feb 2024 | 12.50 | 14.00 | 12.50 | 13.25 | 13.25 | 82,075 |
| 13 Feb 2024 | 11.75 | 13.00 | 11.50 | 12.50 | 12.50 | 266,637 |
| 12 Feb 2024 | 11.75 | 11.94 | 11.75 | 11.75 | 11.75 | 148,177 |
| 09 Feb 2024 | 12.50 | 12.47 | 11.74 | 11.75 | 11.75 | 296,788 |
| 08 Feb 2024 | 12.50 | 13.00 | 12.30 | 12.50 | 12.50 | 2,124 |
| 07 Feb 2024 | 12.25 | 12.93 | 12.17 | 12.50 | 12.50 | 32,133 |
| 06 Feb 2024 | 11.25 | 12.95 | 11.00 | 12.25 | 12.25 | 112,521 |
| 05 Feb 2024 | 11.25 | 11.55 | 10.78 | 11.25 | 11.25 | 183,075 |
| 02 Feb 2024 | 11.50 | 12.00 | 10.50 | 11.25 | 11.25 | 232,820 |
| 01 Feb 2024 | 11.50 | 11.89 | 11.11 | 11.50 | 11.50 | 46,692 |
| 31 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 30 Jan 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 17,743 |
| 29 Jan 2024 | 11.50 | 11.33 | 11.33 | 11.50 | 11.50 | 5,000 |
| 26 Jan 2024 | 12.00 | 11.95 | 11.27 | 11.50 | 11.50 | 4,085 |
| 25 Jan 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 818 |
| 24 Jan 2024 | 12.00 | 12.49 | 12.39 | 12.00 | 12.00 | 7,532 |
| 23 Jan 2024 | 11.50 | 12.50 | 11.22 | 12.00 | 12.00 | 102,293 |
| 22 Jan 2024 | 11.25 | 11.98 | 10.50 | 11.50 | 11.50 | 81,334 |
| 19 Jan 2024 | 11.25 | 11.33 | 11.00 | 11.25 | 11.25 | 80,461 |
| 18 Jan 2024 | 12.25 | 12.00 | 11.00 | 11.25 | 11.25 | 111,168 |
| 17 Jan 2024 | 12.25 | 12.13 | 12.13 | 12.25 | 12.25 | 429 |
| 16 Jan 2024 | 12.75 | 12.16 | 12.00 | 12.25 | 12.25 | 65,501 |
| 15 Jan 2024 | 12.16 | 12.85 | 12.16 | 12.50 | 12.50 | 41,996 |
| 12 Jan 2024 | 14.00 | 14.15 | 12.65 | 13.00 | 13.00 | 98,309 |
| 11 Jan 2024 | 13.50 | 14.80 | 13.25 | 14.00 | 14.00 | 556,954 |
| 10 Jan 2024 | 13.25 | 14.50 | 12.69 | 13.50 | 13.50 | 400,113 |
| 09 Jan 2024 | 13.50 | 13.55 | 13.00 | 13.50 | 13.50 | 37,685 |
| 08 Jan 2024 | 13.75 | 13.95 | 13.00 | 13.50 | 13.50 | 192,888 |
| 05 Jan 2024 | 15.00 | 14.97 | 14.00 | 13.75 | 13.75 | 173,861 |
| 04 Jan 2024 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 148,321 |
| 03 Jan 2024 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 99,338 |
| 02 Jan 2024 | 13.00 | 16.00 | 13.50 | 15.00 | 15.00 | 330,952 |
| 29 Dec 2023 | 12.50 | 13.50 | 12.00 | 13.25 | 13.25 | 37,311 |
| 28 Dec 2023 | 10.00 | 13.00 | 9.32 | 12.50 | 12.50 | 363,878 |
| 27 Dec 2023 | 9.75 | 10.45 | 9.32 | 10.00 | 10.00 | 178,827 |
| 22 Dec 2023 | 9.75 | 9.70 | 9.50 | 9.75 | 9.75 | 10,342 |
| 21 Dec 2023 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 85 |
| 20 Dec 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 20,038 |
| 19 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Dec 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 831 |
| 15 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 14 Dec 2023 | 9.75 | 9.55 | 9.53 | 9.75 | 9.75 | 36,018 |
| 13 Dec 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 17,328 |
| 12 Dec 2023 | 9.75 | 9.57 | 9.50 | 9.75 | 9.75 | 5,738 |
| 11 Dec 2023 | 10.00 | 9.99 | 9.61 | 9.75 | 9.75 | 17,291 |
| 08 Dec 2023 | 10.25 | 10.42 | 10.00 | 10.00 | 10.00 | 120,085 |
| 07 Dec 2023 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 44,444 |
| 06 Dec 2023 | 9.75 | 10.75 | 9.50 | 10.00 | 10.00 | 239,054 |
| 05 Dec 2023 | 9.75 | 9.75 | 9.50 | 9.75 | 9.75 | 17,500 |
| 04 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,108 |
| 01 Dec 2023 | 10.25 | 10.00 | 9.50 | 9.75 | 9.75 | 46,112 |
| 30 Nov 2023 | 9.75 | 10.00 | 10.00 | 9.75 | 9.75 | 39 |
| 29 Nov 2023 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 76,607 |
| 28 Nov 2023 | 10.00 | 10.18 | 9.56 | 10.00 | 10.00 | 65,915 |
| 27 Nov 2023 | 10.25 | 10.39 | 9.50 | 10.00 | 10.00 | 116,153 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.