MyHealthChecked PLC - MHC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.5	11	11	11	10	184
September 25, 2025	10.5	10.5	10.5	11	10	35,433
September 24, 2025	10.5	10.5	10.5	10.5	10.5	219,978
September 23, 2025	10.5	10.5	10.5	10.5	10.34	13,332
September 22, 2025	10.5	10.5	10.5	11	10.34	18,701
September 19, 2025	10.5	10.5	10.5	10.99	10.5	18,414
September 18, 2025	10.5	10.5	10.5	10.5	10.5	13,754
September 17, 2025	10.5	10.5	10.5	10.5	10.5	13,754
September 16, 2025	10.5	10.5	10.5	11	10	13,755
September 15, 2025	10.5	10.5	10.5	10.89	10.25	89,504
September 12, 2025	10.5	10.5	10.5	11	10.17	44,867
September 11, 2025	10.5	10.5	10.5	11	10	9,082
September 10, 2025	10.5	10.5	10.5	11	10.5	8
September 09, 2025	10.5	10.5	10.5	10.5	10	311
September 08, 2025	10.5	10.5	10.5	10.5	10.29	17,365
September 05, 2025	10.5	10.5	10.5	10.5	10	36,569
September 04, 2025	10.5	10.5	10.5	10.5	10.5	3,514
September 03, 2025	10.5	10.5	10.5	10.5	10.5	213,688
September 02, 2025	10.5	10.5	10.5	10.5	10.5	7,550
September 01, 2025	10.5	10.5	10.5	10.5	10.5	0
August 29, 2025	10	10.5	10.5	10.5	10	20,009
August 28, 2025	10	10.5	10.5	10.89	10	1,771
August 27, 2025	10	10.5	10.5	10.5	10	102,705
August 26, 2025	10	10.5	10.5	10.78	10	9,132
August 22, 2025	11	10.5	10.5	11	10	23,758
August 21, 2025	10.78	10.5	10.5	10.78	10	13,947
August 20, 2025	10.78	10.5	10.5	11	10.22	21,741
August 19, 2025	10	10.5	10.5	11	10	37,361
August 18, 2025	10.22	10.5	10.5	10.5	10.22	3,841
August 15, 2025	10.5	10.5	10.5	10.5	10.5	0
August 14, 2025	10.8	10.5	10.5	10.8	10.5	27,776
August 13, 2025	11	10.5	10.5	11	10	10,410
August 12, 2025	10.39	10.5	10.5	12	10	33,956
August 11, 2025	10.22	10.5	10.5	10.5	10	928
August 08, 2025	10	10.5	10.5	11	10	1,290
August 07, 2025	10.5	10.5	10.5	10.5	10.5	0
August 06, 2025	11	10.5	10.5	11.5	10.5	127,022
August 05, 2025	11.75	11.5	11.5	12.3	11	3,859
August 04, 2025	12.25	11.75	11.75	12.5	11.75	15,443
August 01, 2025	12.25	12.25	12.25	12.33	12	8,222
July 31, 2025	12.5	12.25	12.25	12.5	12	3,357
July 30, 2025	12.5	12.5	12.5	12.05	12.05	5,359
July 29, 2025	12.07	12.5	12.5	13	12	50,197
July 28, 2025	12.68	12.5	12.5	13	12.5	25,706
July 25, 2025	12.77	12.5	12.5	12.77	12.05	14,662
July 24, 2025	12.33	12.5	12.5	14	12	77,310
July 23, 2025	13.5	13	13	14	12	92,633
July 22, 2025	12.25	11.75	11.75	13	11.23	71,825
July 21, 2025	13	12.5	12.5	13	12	90,100
July 18, 2025	13	13	13	13	12	114,600
July 17, 2025	11.5	12.5	12.5	15.91	9.5	775,595
July 16, 2025	10	9.75	9.75	10.5	9	74,365
July 15, 2025	9	9.5	9.5	9.82	9	70,316
July 14, 2025	9.1	10	10	10.64	9	40,436
July 11, 2025	10.95	10	10	10.95	9.2	16,302
July 10, 2025	9.03	10	10	10	9	13,095
July 09, 2025	9.75	9.75	9.75	9.75	9.75	0
July 08, 2025	9.5	9.75	9.75	10	9.5	43,085
July 07, 2025	11	10.25	10.25	11	10.25	290
July 04, 2025	11.5	10.25	10.25	11.5	10.07	6,477

MyHealthChecked PLC (MHC.L) LSE