Mincon Group plc (AIM:MCON)
London · Delayed Price · Currency is GBP · Price in GBX 61.20
-0.30 (-0.49%)
Aug 21, 2026, 12:40 PM GMT
Mincon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 61.50 | 61.40 | 59.25 | 61.50 | 61.50 | - | 23,143 |
| Aug 20, 2026 | 61.40 | 64.00 | 59.00 | 61.50 | 61.50 | - | 14,821 |
| Aug 19, 2026 | 64.00 | 64.00 | 59.00 | 61.50 | 61.50 | - | 34,230 |
| Aug 18, 2026 | 64.00 | 64.00 | 59.25 | 61.50 | 61.50 | - | 6,751 |
| Aug 17, 2026 | 64.00 | 64.00 | 58.00 | 61.50 | 61.50 | - | 42,147 |
| Aug 14, 2026 | 59.00 | 61.52 | 59.00 | 61.50 | 61.50 | - | 20,163 |
| Aug 13, 2026 | 64.00 | 64.00 | 64.00 | 61.50 | 61.50 | - | 719 |
| Aug 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 11, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | - | 5,196 |
| Aug 10, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | - | 18,122 |
| Aug 7, 2026 | 62.00 | 64.00 | 59.00 | 61.50 | 61.50 | -0.81% | 8,256 |
| Aug 6, 2026 | 62.00 | 62.80 | 60.50 | 62.00 | 62.00 | - | 50,500 |
| Aug 5, 2026 | 62.00 | 62.80 | 60.00 | 62.00 | 62.00 | - | 25,025 |
| Aug 4, 2026 | 60.00 | 63.75 | 59.81 | 62.00 | 62.00 | 3.33% | 267,142 |
| Aug 3, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 64 |
| Jul 31, 2026 | 60.00 | 62.00 | 58.25 | 60.00 | 60.00 | - | 45,021 |
| Jul 30, 2026 | 60.00 | 58.10 | 58.00 | 60.00 | 60.00 | - | 17,809 |
| Jul 29, 2026 | 60.00 | 59.80 | 59.80 | 60.00 | 60.00 | - | 303 |
| Jul 28, 2026 | 60.00 | 61.25 | 58.75 | 60.00 | 60.00 | - | 2,132 |
| Jul 27, 2026 | 60.00 | 62.00 | 58.75 | 60.00 | 60.00 | - | 1,280 |
| Jul 24, 2026 | 60.50 | 63.00 | 58.50 | 60.00 | 60.00 | -0.83% | 40,588 |
| Jul 23, 2026 | 60.50 | 63.00 | 58.61 | 60.50 | 60.50 | - | 10,677 |
| Jul 22, 2026 | 60.50 | 63.00 | 58.00 | 60.50 | 60.50 | - | 12,511 |
| Jul 21, 2026 | 60.50 | 62.00 | 58.61 | 60.50 | 60.50 | - | 5,090 |
| Jul 20, 2026 | 60.50 | 63.00 | 58.00 | 60.50 | 60.50 | - | 265 |
| Jul 17, 2026 | 60.50 | 61.00 | 58.61 | 60.50 | 60.50 | - | 3,956 |
| Jul 16, 2026 | 60.50 | 62.00 | 58.61 | 60.50 | 60.50 | - | 990 |
| Jul 15, 2026 | 60.50 | 63.00 | 58.61 | 60.50 | 60.50 | - | 570 |
| Jul 14, 2026 | 60.50 | 63.00 | 59.10 | 60.50 | 60.50 | - | 1,727 |
| Jul 13, 2026 | 60.50 | 63.00 | 59.25 | 60.50 | 60.50 | - | 4,140 |
| Jul 10, 2026 | 60.50 | 58.00 | 58.00 | 60.50 | 60.50 | - | 310 |
| Jul 9, 2026 | 60.50 | 63.00 | 63.00 | 60.50 | 60.50 | - | 3,166 |
| Jul 8, 2026 | 60.50 | 63.00 | 58.00 | 60.50 | 60.50 | - | 1,267 |
| Jul 7, 2026 | 59.50 | 63.00 | 58.00 | 60.50 | 60.50 | 1.68% | 16,807 |
| Jul 6, 2026 | 58.50 | 61.00 | 57.30 | 59.50 | 59.50 | 1.71% | 16,164 |
| Jul 3, 2026 | 58.50 | 61.00 | 59.70 | 58.50 | 58.50 | - | 69 |
| Jul 2, 2026 | 56.50 | 61.00 | 56.00 | 58.50 | 58.50 | 3.54% | 29,137 |
| Jul 1, 2026 | 56.50 | 58.00 | 58.00 | 56.50 | 56.50 | - | 75 |
| Jun 30, 2026 | 56.00 | 58.00 | 57.80 | 56.50 | 56.50 | 0.89% | 25,963 |
| Jun 29, 2026 | 56.00 | 57.88 | 57.80 | 56.00 | 56.00 | - | 5,985 |
| Jun 26, 2026 | 55.50 | 58.00 | 57.50 | 56.00 | 56.00 | 0.90% | 10,316 |
| Jun 25, 2026 | 55.50 | 58.00 | 54.50 | 55.50 | 55.50 | - | 12,799 |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 23, 2026 | 55.50 | 58.00 | 57.85 | 55.50 | 55.50 | -6.72% | 4,366 |
| Jun 22, 2026 | 55.50 | 59.50 | 53.00 | 59.50 | 59.50 | 7.21% | 2,797 |
| Jun 19, 2026 | 55.50 | 58.00 | 53.00 | 55.50 | 55.50 | - | 11,174 |
| Jun 18, 2026 | 55.25 | 58.00 | 57.45 | 55.50 | 55.50 | 0.45% | 61,211 |
| Jun 17, 2026 | 55.00 | 58.00 | 53.50 | 55.25 | 55.25 | 0.45% | 5,284 |
| Jun 16, 2026 | 55.00 | 58.00 | 52.66 | 55.00 | 55.00 | - | 80,821 |
| Jun 15, 2026 | 55.00 | 58.00 | 54.03 | 55.00 | 55.00 | - | 58,249 |