UK markets closed

MyHealthChecked Plc (MHC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.2500-0.0500 (-1.52%)
At close: 4:21PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20213.40003.50003.10003.25003.25005,855,142
25 Feb 20213.40003.50003.10003.30003.30002,497,131
24 Feb 20213.50003.50003.10003.40003.40005,033,419
23 Feb 20213.80003.90003.10003.38003.38009,757,793
22 Feb 20214.15004.40003.50003.90003.900016,641,620
19 Feb 20213.95004.40003.82004.20004.200017,563,208
18 Feb 20214.25004.90001.75004.10004.100039,897,712
17 Feb 20213.25004.60003.22504.25004.250049,404,647
16 Feb 20212.90003.50002.85003.14003.140016,686,281
15 Feb 20212.35003.28402.20003.00003.000021,947,807
12 Feb 20212.20002.38402.10002.30002.30004,784,623
11 Feb 20212.30002.42002.10202.20002.20002,018,050
10 Feb 20212.40002.50002.15002.30002.30003,470,821
09 Feb 20212.55002.54002.35502.40002.40001,085,180
08 Feb 20212.75002.86002.41002.55002.55005,808,561
05 Feb 20212.55002.77002.41502.70002.70003,700,286
04 Feb 20212.40002.67502.29202.55002.55002,450,328
03 Feb 20212.25002.74502.20002.40002.400015,128,691
02 Feb 20212.00002.48001.91302.10002.10006,860,413
01 Feb 20212.15002.20001.90002.00002.00005,304,772
29 Jan 20212.00002.29001.80002.15002.15004,246,512
28 Jan 20212.00002.19001.84002.05002.05001,345,870
27 Jan 20212.15002.30001.85002.20002.20002,998,857
26 Jan 20212.55002.68001.92002.30002.30005,107,794
25 Jan 20212.20003.14502.22002.52002.520014,074,934
22 Jan 20212.00002.39001.94102.20002.20003,758,381
21 Jan 20212.05002.16901.92502.00002.0000393,433
20 Jan 20211.90002.27001.80002.05002.05004,780,049
19 Jan 20212.05002.07301.80201.97001.97001,801,237
18 Jan 20212.05002.15001.91502.05002.05001,160,700
15 Jan 20211.95002.08001.92002.00002.00001,284,953
14 Jan 20211.95001.97501.70001.95001.95001,246,950
13 Jan 20212.10002.20001.82501.95001.9500603,826
12 Jan 20212.10002.12501.90002.10002.1000676,961
11 Jan 20212.00002.19001.95302.10002.10002,451,645
08 Jan 20211.65002.07901.51502.00002.00002,613,109
07 Jan 20211.85001.90001.41001.65001.65002,420,507
06 Jan 20211.90001.89901.80001.85001.8500411,804
05 Jan 20212.00001.99001.73001.90001.90003,717,909
04 Jan 20212.00002.06001.90002.00002.00003,232,517
31 Dec 20202.00002.10001.95302.00002.00004,061,948
30 Dec 20201.95002.10001.64702.00002.00009,267,195
29 Dec 20201.65002.14801.45001.95001.950016,281,046
24 Dec 20201.30001.57001.21501.45001.45001,038,085
23 Dec 20201.35001.37501.21001.30001.30001,331,342
22 Dec 20201.40001.39801.22001.35001.3500585,805
21 Dec 20201.40001.50001.26001.40001.4000509,089
18 Dec 20201.55001.50001.26001.40001.40001,632,777
17 Dec 20201.55001.66001.43001.55001.5500968,750
16 Dec 20201.55001.68001.42801.55001.5500432,828
15 Dec 20201.55001.70001.51601.60001.6000317,770
14 Dec 20201.55001.69001.43001.60001.6000612,596
11 Dec 20201.50001.60001.30001.45001.45002,033,106
10 Dec 20201.50001.61001.41001.60001.60001,152,910
09 Dec 20201.65001.70001.45001.70001.70002,025,929
08 Dec 20201.70001.69001.51001.65001.65001,797,461
07 Dec 20201.70001.80001.42201.71001.71001,548,529
04 Dec 20201.95001.89001.60001.75001.75004,978,679
03 Dec 20202.05002.14001.88001.90001.90003,393,396
02 Dec 20201.80002.40001.81001.98001.980028,014,376
01 Dec 20201.65001.74001.50101.60001.60001,007,879
30 Nov 20201.60001.74801.50001.65001.65001,055,827
27 Nov 20201.50001.85801.51001.53001.53003,834,314
26 Nov 20201.45001.60001.30001.50001.50003,129,914
25 Nov 20201.55001.68001.24501.45001.45004,811,977
24 Nov 20201.10001.88101.10001.70001.700017,614,183
23 Nov 20200.92501.14900.90001.10001.10002,929,249
20 Nov 20200.90000.94000.94000.90000.9000335,000
19 Nov 20200.90000.89000.81000.90000.9000646,630
18 Nov 20201.00000.89000.81000.90000.9000690,943
17 Nov 20201.00000.90300.81001.00001.0000674,588
16 Nov 20201.00000.99000.81001.00001.0000249,500
13 Nov 20201.00000.90300.90301.00001.00008,400
12 Nov 20201.00001.02500.81001.00001.00002,288,510
11 Nov 20201.00001.00000.80001.00001.00001,957,500
10 Nov 20201.00000.95000.80001.00001.0000659,054
09 Nov 20200.95000.99000.90001.00001.0000553,365
06 Nov 20200.95000.95000.95000.95000.9500-
05 Nov 20200.95000.95000.90100.95000.9500438,034
04 Nov 20200.95000.95000.95000.95000.9500-
03 Nov 20200.90000.95000.88000.95000.95001,220,000
02 Nov 20200.90000.89000.88000.90000.9000383,934
30 Oct 20200.85000.89000.71000.90000.90002,132,502
29 Oct 20200.85000.99900.99900.85000.8500140,000
28 Oct 20201.02500.96000.90000.85000.8500608,299
27 Oct 20201.02500.97000.97001.02501.0250100
26 Oct 20200.85001.02500.75001.02501.02501,704,647
23 Oct 20200.85000.75000.75000.85000.850041,250
22 Oct 20200.85000.85000.85000.85000.8500-
21 Oct 20200.85000.79000.75000.85000.8500230,334
20 Oct 20200.85000.85000.72900.85000.8500800,000
19 Oct 20200.85000.76000.76000.85000.8500250,246
16 Oct 20200.85000.86700.86700.85000.850039,909
15 Oct 20200.85000.86700.86700.85000.850012,000
14 Oct 20200.80000.84900.75000.85000.85001,982,151
13 Oct 20200.80000.80000.80000.80000.8000-
12 Oct 20200.80000.81000.71100.80000.8000387,160
09 Oct 20200.80000.80000.80000.80000.8000-
08 Oct 20200.80000.80000.80000.80000.8000-
07 Oct 20200.80000.81000.81000.80000.8000250,246
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...