MyHealthChecked PLC (MHC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:21AM BST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 10.49 | 10.49 | 10.08 | 10.08 | 10.08 | 14,290 |
| 21 June 2024 | 10.25 | 10.48 | 10.00 | 10.25 | 10.25 | 67,775 |
| 20 June 2024 | 10.25 | 10.48 | 10.00 | 10.25 | 10.25 | 79 |
| 19 June 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 54,539 |
| 18 June 2024 | 10.25 | 10.22 | 10.00 | 10.25 | 10.25 | 56,399 |
| 17 June 2024 | 10.25 | 10.33 | 10.00 | 10.25 | 10.25 | 74,207 |
| 14 June 2024 | 10.75 | 11.50 | 10.00 | 10.25 | 10.25 | 76,887 |
| 13 June 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 88,983 |
| 12 June 2024 | 10.75 | 10.94 | 10.00 | 10.75 | 10.75 | 591 |
| 11 June 2024 | 9.75 | 12.00 | 9.85 | 10.75 | 10.75 | 223,638 |
| 10 June 2024 | 11.00 | 11.50 | 9.00 | 9.75 | 9.75 | 641,445 |
| 07 June 2024 | 11.00 | 11.50 | 11.31 | 11.00 | 11.00 | 70,526 |
| 06 June 2024 | 11.00 | 11.36 | 10.68 | 11.00 | 11.00 | 46,103 |
| 05 June 2024 | 11.25 | 11.46 | 10.66 | 11.00 | 11.00 | 160,281 |
| 04 June 2024 | 11.50 | 12.00 | 11.00 | 11.38 | 11.38 | 131,337 |
| 03 June 2024 | 11.38 | 12.00 | 11.59 | 11.50 | 11.50 | 22,120 |
| 31 May 2024 | 11.88 | 12.75 | 11.22 | 11.38 | 11.38 | 143,877 |
| 30 May 2024 | 11.38 | 12.90 | 11.00 | 12.38 | 12.38 | 218,041 |
| 29 May 2024 | 11.38 | 11.75 | 11.00 | 11.38 | 11.38 | 21,971 |
| 28 May 2024 | 11.38 | 11.75 | 11.00 | 11.38 | 11.38 | 26,060 |
| 24 May 2024 | 11.38 | 11.75 | 11.00 | 11.38 | 11.38 | 26,337 |
| 23 May 2024 | 11.25 | 12.00 | 11.00 | 11.80 | 11.80 | 289,324 |
| 22 May 2024 | 9.50 | 11.33 | 9.75 | 11.25 | 11.25 | 457,217 |
| 21 May 2024 | 9.00 | 9.90 | 9.70 | 9.50 | 9.50 | 80,761 |
| 20 May 2024 | 9.25 | 10.00 | 8.82 | 9.00 | 9.00 | 20,835 |
| 17 May 2024 | 9.25 | 9.47 | 9.30 | 9.25 | 9.25 | 26,483 |
| 16 May 2024 | 9.25 | 9.34 | 9.13 | 9.25 | 9.25 | 60,346 |
| 15 May 2024 | 9.75 | 9.75 | 9.18 | 9.25 | 9.25 | 107,494 |
| 14 May 2024 | 10.00 | 10.50 | 9.65 | 9.75 | 9.75 | 38,656 |
| 13 May 2024 | 10.00 | 10.22 | 9.60 | 10.00 | 10.00 | 7,418 |
| 10 May 2024 | 10.00 | 9.68 | 9.68 | 10.00 | 10.00 | 4,417 |
| 09 May 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 3,064 |
| 08 May 2024 | 10.00 | 10.50 | 9.60 | 10.00 | 10.00 | 61,998 |
| 07 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 May 2024 | 10.00 | 9.80 | 9.80 | 10.00 | 10.00 | 10,000 |
| 01 May 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 5,128 |
| 30 Apr 2024 | 9.75 | 10.49 | 9.87 | 10.00 | 10.00 | 76,907 |
| 29 Apr 2024 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | 91,724 |
| 26 Apr 2024 | 10.00 | 10.16 | 9.50 | 10.00 | 10.00 | 206,629 |
| 25 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 Apr 2024 | 10.25 | 10.37 | 10.00 | 10.00 | 10.00 | 83,118 |
| 23 Apr 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 52,829 |
| 22 Apr 2024 | 10.75 | 10.23 | 10.00 | 10.75 | 10.75 | 11,005 |
| 19 Apr 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 9,724 |
| 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 | - |
| *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.