Mincon Group plc (AIM:MCON)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
0.00 (0.00%)
At close: Dec 5, 2025
Mincon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.00 | 46.50 | 46.50 | 46.00 | 46.00 | - | 200,000 |
| Dec 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 3, 2025 | 46.00 | 47.86 | 47.86 | 46.00 | 46.00 | - | 10,438 |
| Dec 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 28, 2025 | 46.00 | 47.00 | 47.00 | 46.00 | 46.00 | - | 20,000 |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 25, 2025 | 46.00 | 47.84 | 46.20 | 46.00 | 46.00 | - | 308 |
| Nov 24, 2025 | 46.00 | 47.14 | 47.14 | 46.00 | 46.00 | - | 617 |
| Nov 21, 2025 | 46.00 | 47.92 | 46.05 | 46.00 | 46.00 | - | 10,617 |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 19, 2025 | 45.50 | 46.89 | 45.25 | 46.00 | 46.00 | 1.10% | 1,596 |
| Nov 18, 2025 | 45.00 | 44.48 | 44.48 | 45.50 | 45.50 | 1.11% | 7,745 |
| Nov 17, 2025 | 43.50 | 45.00 | 45.00 | 45.00 | 45.00 | 3.45% | 2,882 |
| Nov 14, 2025 | 43.50 | 42.48 | 42.48 | 43.50 | 43.50 | - | 374 |
| Nov 13, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Nov 12, 2025 | 41.50 | 42.32 | 42.32 | 43.50 | 42.57 | 4.82% | 5,752 |
| Nov 11, 2025 | 41.00 | 44.00 | 40.50 | 41.50 | 40.62 | 1.22% | 34,939 |
| Nov 10, 2025 | 38.00 | 40.13 | 40.13 | 41.00 | 40.13 | 10.81% | - |
| Nov 7, 2025 | 36.50 | 38.00 | 37.40 | 37.00 | 36.21 | 1.37% | 47,354 |
| Nov 6, 2025 | 37.00 | 37.62 | 37.62 | 36.50 | 35.72 | -1.35% | 12,480 |
| Nov 5, 2025 | 38.00 | 36.21 | 36.21 | 37.00 | 36.21 | -2.63% | - |
| Nov 4, 2025 | 38.00 | 39.68 | 37.85 | 38.00 | 37.19 | - | 901 |
| Nov 3, 2025 | 38.00 | 39.68 | 37.75 | 38.00 | 37.19 | - | 11,073 |
| Oct 31, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |
| Oct 30, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |
| Oct 29, 2025 | 38.00 | 38.90 | 38.90 | 38.00 | 37.19 | - | 5,000 |
| Oct 28, 2025 | 38.00 | 36.00 | 36.00 | 38.00 | 37.19 | - | 10,009 |
| Oct 27, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |
| Oct 24, 2025 | 38.00 | 39.68 | 39.20 | 38.00 | 37.19 | - | 16,122 |
| Oct 23, 2025 | 38.00 | 39.40 | 37.70 | 38.00 | 37.19 | 4.11% | 40,000 |
| Oct 22, 2025 | 36.50 | 35.72 | 35.72 | 36.50 | 35.72 | - | - |
| Oct 21, 2025 | 36.50 | 37.00 | 37.00 | 36.50 | 35.72 | - | 25,000 |
| Oct 20, 2025 | 36.50 | 37.20 | 37.20 | 36.50 | 35.72 | - | 268 |
| Oct 17, 2025 | 36.50 | 37.20 | 35.00 | 36.50 | 35.72 | - | 13,097 |
| Oct 16, 2025 | 38.00 | 38.61 | 38.61 | 36.50 | 35.72 | -3.95% | 7,745 |
| Oct 15, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |
| Oct 14, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |
| Oct 13, 2025 | 40.00 | 39.00 | 37.30 | 38.00 | 37.19 | -5.00% | 53,369 |
| Oct 10, 2025 | 40.00 | 40.80 | 38.08 | 40.00 | 39.15 | - | 6,033 |
| Oct 9, 2025 | 40.00 | 39.15 | 39.15 | 40.00 | 39.15 | 5.26% | - |
| Oct 8, 2025 | 40.00 | 40.95 | 38.00 | 38.00 | 37.19 | -5.00% | 29,771 |
| Oct 7, 2025 | 40.00 | 40.00 | 38.24 | 40.00 | 39.15 | - | 7,114 |
| Oct 6, 2025 | 40.00 | 39.15 | 39.15 | 40.00 | 39.15 | - | - |
| Oct 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.15 | - | 9,000 |
| Oct 2, 2025 | 40.00 | 39.15 | 39.15 | 40.00 | 39.15 | - | - |
| Oct 1, 2025 | 42.00 | 42.00 | 42.00 | 40.00 | 39.15 | -4.76% | 2,500 |
| Sep 30, 2025 | 42.00 | 41.11 | 41.11 | 42.00 | 41.10 | - | - |
| Sep 29, 2025 | 42.00 | 42.60 | 40.19 | 42.00 | 41.10 | - | 960 |