Mineral & Financial Investments Limited (AIM:MAFL)
London · Delayed Price · Currency is GBP · Price in GBX 34.50
+3.00 (9.52%)
Oct 31, 2025, 3:44 PM GMT+1
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.40 | 35.00 | 31.00 | 34.50 | 34.50 | 9.52% | 279,218 |
| Oct 30, 2025 | 32.00 | 32.77 | 31.00 | 31.50 | 31.50 | -1.56% | 57,908 |
| Oct 29, 2025 | 32.50 | 32.90 | 31.25 | 32.00 | 32.00 | -1.54% | 48,583 |
| Oct 28, 2025 | 32.50 | 32.50 | 31.25 | 32.50 | 32.50 | -0.91% | 29,543 |
| Oct 27, 2025 | 32.00 | 34.00 | 31.00 | 32.80 | 32.80 | 2.50% | 116,734 |
| Oct 24, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 63,717 |
| Oct 23, 2025 | 33.00 | 34.00 | 32.20 | 33.00 | 33.00 | - | 106,625 |
| Oct 22, 2025 | 34.00 | 34.80 | 31.75 | 33.00 | 33.00 | -2.94% | 47,367 |
| Oct 21, 2025 | 35.50 | 35.82 | 33.00 | 34.00 | 34.00 | -4.23% | 144,238 |
| Oct 20, 2025 | 35.50 | 35.88 | 35.00 | 35.50 | 35.50 | - | 147,807 |
| Oct 17, 2025 | 36.00 | 36.00 | 34.82 | 35.50 | 35.50 | -1.39% | 191,928 |
| Oct 16, 2025 | 38.00 | 38.00 | 35.45 | 36.00 | 36.00 | -5.26% | 86,375 |
| Oct 15, 2025 | 37.00 | 40.00 | 36.50 | 38.00 | 38.00 | 2.70% | 314,567 |
| Oct 14, 2025 | 36.50 | 37.90 | 36.00 | 37.00 | 37.00 | 1.37% | 90,508 |
| Oct 13, 2025 | 36.00 | 36.90 | 36.00 | 36.50 | 36.50 | -1.35% | 21,393 |
| Oct 10, 2025 | 36.00 | 38.00 | 35.39 | 37.00 | 37.00 | -1.07% | 227,614 |
| Oct 9, 2025 | 35.50 | 37.40 | 34.33 | 37.40 | 37.40 | 5.35% | 256,798 |
| Oct 8, 2025 | 34.50 | 37.00 | 33.50 | 35.50 | 35.50 | 2.90% | 111,749 |
| Oct 7, 2025 | 31.50 | 35.85 | 31.50 | 34.50 | 34.50 | 9.52% | 179,243 |
| Oct 6, 2025 | 31.50 | 34.00 | 30.00 | 31.50 | 31.50 | -1.56% | 150,418 |
| Oct 3, 2025 | 32.00 | 33.95 | 31.00 | 32.00 | 32.00 | - | 241,764 |
| Oct 2, 2025 | 32.00 | 32.70 | 31.33 | 32.00 | 32.00 | - | 142,141 |
| Oct 1, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 25,306 |
| Sep 30, 2025 | 31.00 | 33.60 | 30.00 | 32.00 | 32.00 | 3.23% | 41,192 |
| Sep 29, 2025 | 31.00 | 31.64 | 30.30 | 31.00 | 31.00 | - | 6,863 |
| Sep 26, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 128,633 |
| Sep 25, 2025 | 32.00 | 33.00 | 31.52 | 32.00 | 32.00 | - | 26,905 |
| Sep 24, 2025 | 31.50 | 33.00 | 30.79 | 32.00 | 32.00 | 1.59% | 109,010 |
| Sep 23, 2025 | 33.00 | 33.20 | 30.75 | 31.50 | 31.50 | -3.08% | 92,136 |
| Sep 22, 2025 | 33.00 | 33.60 | 31.08 | 32.50 | 32.50 | 1.56% | 194,245 |
| Sep 19, 2025 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | 6.67% | 471,180 |
| Sep 18, 2025 | 29.00 | 31.00 | 28.20 | 30.00 | 30.00 | 3.45% | 493,357 |
| Sep 17, 2025 | 28.00 | 29.00 | 27.81 | 29.00 | 29.00 | 3.57% | 38,369 |
| Sep 16, 2025 | 28.00 | 29.00 | 27.77 | 28.00 | 28.00 | - | 42,169 |
| Sep 15, 2025 | 28.00 | 28.78 | 27.02 | 28.00 | 28.00 | - | 13,624 |
| Sep 12, 2025 | 27.50 | 29.00 | 27.25 | 28.00 | 28.00 | - | 21,602 |
| Sep 11, 2025 | 28.50 | 28.50 | 27.00 | 28.00 | 28.00 | - | 60,451 |
| Sep 10, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 100,008 |
| Sep 9, 2025 | 28.00 | 28.70 | 26.94 | 27.50 | 27.50 | -1.79% | 219,019 |
| Sep 8, 2025 | 27.50 | 29.00 | 27.20 | 28.00 | 28.00 | - | 29,932 |
| Sep 5, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 141,990 |
| Sep 4, 2025 | 26.30 | 29.00 | 26.30 | 27.50 | 27.50 | 1.10% | 451,092 |
| Sep 3, 2025 | 25.00 | 27.20 | 25.00 | 27.20 | 27.20 | 6.25% | 100,976 |
| Sep 2, 2025 | 24.30 | 25.60 | 24.30 | 25.60 | 25.60 | 5.35% | 227,441 |
| Sep 1, 2025 | 24.95 | 25.34 | 24.30 | 24.30 | 24.30 | - | 10,007 |
| Aug 29, 2025 | 25.34 | 25.34 | 23.29 | 24.30 | 24.30 | - | 4,569 |
| Aug 28, 2025 | 23.00 | 24.30 | 23.00 | 24.30 | 24.30 | - | 1,885 |
| Aug 27, 2025 | 23.95 | 24.62 | 23.89 | 24.30 | 24.30 | 3.40% | 87,949 |
| Aug 26, 2025 | 23.24 | 23.50 | 23.00 | 23.50 | 23.50 | - | 96,124 |
| Aug 22, 2025 | 23.22 | 23.50 | 23.00 | 23.50 | 23.50 | - | 1,779 |