Mincon Group plc (AIM:MCON)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 78.50
0.00 (0.00%)
Nov 5, 2026, 3:56 PM GMT
Mincon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 77.16 | 79.75 | 77.16 | 78.50 | 78.50 | - | 92,770 |
| Nov 4, 2026 | 77.00 | 80.00 | 76.00 | 78.50 | 78.50 | 1.95% | 7,221 |
| Nov 3, 2026 | 77.00 | 80.00 | 78.08 | 77.00 | 77.00 | - | 2,287 |
| Nov 2, 2026 | 77.00 | 78.80 | 76.26 | 77.00 | 77.00 | - | 39,257 |
| Oct 30, 2026 | 77.00 | 77.95 | 74.00 | 77.00 | 77.00 | - | 5,314 |
| Oct 29, 2026 | 77.00 | 78.80 | 78.80 | 77.00 | 77.00 | - | 2,400 |
| Oct 28, 2026 | 77.00 | 79.00 | 78.68 | 77.00 | 77.00 | - | 42,942 |
| Oct 27, 2026 | 77.00 | 80.00 | 76.10 | 77.00 | 77.00 | - | 2,985 |
| Oct 26, 2026 | 77.00 | 80.00 | 74.30 | 77.00 | 77.00 | - | 32,565 |
| Oct 23, 2026 | 77.00 | 80.00 | 75.55 | 77.00 | 77.00 | -1.28% | 28,354 |
| Oct 22, 2026 | 76.00 | 80.00 | 74.66 | 78.00 | 78.00 | 2.63% | 75,836 |
| Oct 21, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 47,787 |
| Oct 20, 2026 | 81.00 | 80.00 | 75.15 | 77.00 | 77.00 | -7.23% | 50,029 |
| Oct 19, 2026 | 82.00 | 84.00 | 80.00 | 83.00 | 83.00 | - | 72,054 |
| Oct 16, 2026 | 82.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | 55,264 |
| Oct 15, 2026 | 84.30 | 83.00 | 83.00 | 84.50 | 84.50 | - | 28,888 |
| Oct 14, 2026 | 84.50 | 84.41 | 82.00 | 84.50 | 84.50 | - | 31,887 |
| Oct 13, 2026 | 84.50 | 87.00 | 83.00 | 84.50 | 84.50 | - | 34,150 |
| Oct 12, 2026 | 87.00 | 87.00 | 82.00 | 84.50 | 84.50 | 1.81% | 132,202 |
| Oct 9, 2026 | 83.64 | 85.00 | 83.00 | 83.00 | 83.00 | 5.73% | 321,450 |
| Oct 8, 2026 | 76.73 | 80.50 | 76.73 | 78.50 | 78.50 | - | 58,347 |
| Oct 7, 2026 | 75.50 | 80.95 | 77.95 | 78.50 | 78.50 | 3.97% | 24,278 |
| Oct 6, 2026 | 74.00 | 77.00 | 73.00 | 75.50 | 75.50 | 2.03% | 60,250 |
| Oct 5, 2026 | 74.50 | 76.00 | 73.61 | 74.00 | 74.00 | -0.67% | 4,773 |
| Oct 2, 2026 | 73.00 | 76.00 | 72.00 | 74.50 | 74.50 | - | 39,686 |
| Oct 1, 2026 | 74.50 | 76.00 | 75.00 | 74.50 | 74.50 | - | 9,767 |
| Sep 30, 2026 | 73.01 | 76.00 | 72.00 | 74.50 | 74.50 | -0.67% | 10,978 |
| Sep 29, 2026 | 73.50 | 76.00 | 72.00 | 75.00 | 75.00 | 2.04% | 84,563 |
| Sep 28, 2026 | 75.00 | 76.00 | 72.00 | 73.50 | 73.50 | -2.00% | 51,572 |
| Sep 25, 2026 | 69.00 | 76.00 | 68.00 | 75.00 | 75.00 | 8.70% | 60,494 |
| Sep 24, 2026 | 65.00 | 70.00 | 67.90 | 69.00 | 69.00 | 6.15% | 19,914 |
| Sep 23, 2026 | 65.00 | 67.80 | 64.60 | 65.00 | 65.00 | - | 20,000 |
| Sep 22, 2026 | 65.00 | 66.68 | 66.68 | 65.00 | 65.00 | - | 5,000 |
| Sep 21, 2026 | 65.00 | 66.74 | 62.25 | 65.00 | 65.00 | - | 14,601 |
| Sep 18, 2026 | 65.00 | 68.00 | 62.66 | 65.00 | 65.00 | - | 21,642 |
| Sep 17, 2026 | 64.00 | 68.00 | 62.00 | 65.00 | 65.00 | 1.56% | 78,362 |
| Sep 16, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 23,914 |
| Sep 15, 2026 | 66.50 | 68.00 | 64.00 | 65.00 | 65.00 | -2.26% | 18,973 |
| Sep 14, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 24,525 |
| Sep 11, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 34,199 |
| Sep 10, 2026 | 69.50 | 72.00 | 65.00 | 66.50 | 66.50 | -4.32% | 49,182 |
| Sep 9, 2026 | 69.50 | 72.00 | 67.00 | 69.50 | 69.50 | - | 23,853 |
| Sep 8, 2026 | 69.50 | 72.56 | 67.00 | 69.50 | 69.50 | 0.72% | 133,551 |
| Sep 7, 2026 | 62.00 | 72.00 | 62.44 | 69.00 | 69.00 | 11.29% | 105,984 |
| Sep 4, 2026 | 62.00 | 64.00 | 60.66 | 62.00 | 62.00 | - | 26,877 |
| Sep 3, 2026 | 60.50 | 64.00 | 59.00 | 62.00 | 62.00 | 2.48% | 69,123 |
| Sep 2, 2026 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 14,352 |
| Sep 1, 2026 | 61.50 | 62.00 | 59.25 | 60.50 | 60.50 | -1.63% | 32,419 |
| Aug 28, 2026 | 61.50 | 59.25 | 59.25 | 61.50 | 61.50 | - | 2,000 |
| Aug 27, 2026 | 61.50 | 64.00 | 59.25 | 61.50 | 61.50 | - | 3,059 |