Mincon Group plc (AIM:MCON)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
0.00 (0.00%)
Oct 10, 2025, 1:02 PM GMT+1
Mincon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.08 | 40.80 | 38.08 | 40.00 | 40.80 | - | 10,905 |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 271,237 |
| Oct 8, 2025 | 40.00 | 40.95 | 38.00 | 38.00 | 38.00 | -5.00% | 29,771 |
| Oct 7, 2025 | 40.00 | 40.00 | 38.24 | 40.00 | 40.00 | - | 9,903 |
| Oct 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 18,000 |
| Oct 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 8,008 |
| Oct 1, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 2,786 |
| Sep 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 21,280 |
| Sep 29, 2025 | 42.00 | 42.60 | 40.19 | 42.00 | 42.00 | - | 1,720 |
| Sep 26, 2025 | 42.00 | 43.48 | 40.53 | 42.00 | 42.00 | - | 30,000 |
| Sep 25, 2025 | 42.00 | 42.00 | 40.24 | 42.00 | 42.00 | - | 5,314 |
| Sep 24, 2025 | 42.00 | 42.60 | 40.64 | 42.00 | 42.00 | - | 2,686 |
| Sep 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 140,000 |
| Sep 19, 2025 | 42.00 | 42.73 | 41.39 | 42.00 | 42.00 | - | 12,891 |
| Sep 18, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 2,100 |
| Sep 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 32,508 |
| Sep 16, 2025 | 42.00 | 42.65 | 42.00 | 42.00 | 42.00 | - | 14,039 |
| Sep 15, 2025 | 42.00 | 42.76 | 42.00 | 42.00 | 42.00 | - | 2,100 |
| Sep 12, 2025 | 41.00 | 43.50 | 41.00 | 42.00 | 42.00 | 2.44% | 139,010 |
| Sep 11, 2025 | 41.00 | 41.04 | 40.60 | 41.00 | 41.00 | - | 5,383 |
| Sep 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,450,000 |
| Sep 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,450,000 |
| Sep 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,450,000 |
| Sep 5, 2025 | 40.00 | 42.56 | 40.00 | 41.00 | 41.00 | 2.50% | 45,000 |
| Sep 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 112,000 |
| Sep 3, 2025 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 3.90% | 28,985 |
| Sep 2, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 20,000 |
| Sep 1, 2025 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | - | 1,750 |
| Aug 29, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 28, 2025 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | - | 438 |
| Aug 27, 2025 | 38.06 | 40.00 | 37.00 | 38.50 | 38.50 | - | 1,744 |
| Aug 26, 2025 | 37.25 | 38.50 | 37.25 | 38.50 | 38.50 | - | 2,221 |
| Aug 22, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 21, 2025 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | - | 2,470 |
| Aug 20, 2025 | 40.00 | 40.00 | 38.00 | 38.50 | 38.50 | 5.48% | 22,000 |
| Aug 19, 2025 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 4.29% | 570 |
| Aug 18, 2025 | 35.56 | 35.56 | 35.00 | 35.00 | 35.00 | 2.94% | 20,000 |
| Aug 15, 2025 | 35.56 | 35.56 | 34.00 | 34.00 | 34.00 | - | 1,056 |
| Aug 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 20,000 |
| Aug 13, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 12,800 |
| Aug 12, 2025 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -5.56% | 5,114 |
| Aug 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.88% | 2,400 |
| Aug 8, 2025 | 33.25 | 34.68 | 33.00 | 34.00 | 34.00 | -1.45% | 22,911 |
| Aug 7, 2025 | 35.10 | 35.10 | 34.50 | 34.50 | 34.50 | - | 22,789 |
| Aug 6, 2025 | 35.70 | 35.70 | 34.50 | 34.50 | 34.50 | - | 23,114 |
| Aug 5, 2025 | 33.60 | 35.10 | 33.45 | 34.50 | 34.50 | 7.81% | 14,699 |
| Aug 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |