Mincon Group plc (AIM:MCON)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
0.00 (0.00%)
May 28, 2026, 11:09 AM GMT
Mincon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 70,856 |
| May 26, 2026 | 59.00 | 62.00 | 56.00 | 61.00 | 61.00 | 3.39% | 1,799 |
| May 22, 2026 | 59.00 | 62.00 | 56.60 | 59.00 | 59.00 | -0.84% | 2,808 |
| May 21, 2026 | 59.00 | 61.90 | 59.50 | 59.50 | 59.50 | 2.42% | 35,160 |
| May 20, 2026 | 60.00 | 62.00 | 56.20 | 59.00 | 58.09 | -1.67% | 34,224 |
| May 19, 2026 | 60.00 | 62.00 | 59.75 | 60.00 | 59.08 | - | 340 |
| May 18, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 59.08 | - | 81 |
| May 15, 2026 | 60.00 | 59.75 | 59.75 | 60.00 | 59.08 | - | 656 |
| May 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.08 | - | - |
| May 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.08 | - | - |
| May 12, 2026 | 60.00 | 61.76 | 60.12 | 60.00 | 59.08 | - | 14,612 |
| May 11, 2026 | 60.00 | 62.00 | 61.75 | 60.00 | 59.08 | - | 1,719 |
| May 8, 2026 | 60.00 | 62.00 | 59.50 | 60.00 | 59.08 | - | 526 |
| May 7, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 59.08 | - | 41,139 |
| May 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.08 | - | - |
| May 5, 2026 | 60.00 | 62.00 | 62.00 | 60.00 | 59.08 | - | 139 |
| May 1, 2026 | 60.00 | 62.00 | 61.76 | 60.00 | 59.08 | - | 15,595 |
| Apr 30, 2026 | 60.00 | 60.95 | 58.12 | 60.00 | 59.08 | - | 16,640 |
| Apr 29, 2026 | 60.00 | 62.00 | 58.12 | 60.00 | 59.08 | - | 14,404 |
| Apr 28, 2026 | 60.00 | 62.00 | 61.60 | 60.00 | 59.08 | - | 11,006 |
| Apr 27, 2026 | 59.50 | 62.00 | 57.00 | 60.00 | 59.08 | 0.84% | 13,701 |
| Apr 24, 2026 | 59.50 | 62.00 | 58.33 | 59.50 | 58.58 | - | 7,850 |
| Apr 23, 2026 | 59.50 | 58.50 | 58.33 | 59.50 | 58.58 | - | 5,050 |
| Apr 22, 2026 | 59.50 | 58.50 | 58.30 | 59.50 | 58.58 | 0.85% | 27,940 |
| Apr 21, 2026 | 59.00 | 62.00 | 56.00 | 59.00 | 58.09 | - | 578 |
| Apr 20, 2026 | 59.00 | 62.00 | 56.00 | 59.00 | 58.09 | - | 20,206 |
| Apr 17, 2026 | 59.00 | 62.00 | 58.00 | 59.00 | 58.09 | - | 7,736 |
| Apr 16, 2026 | 58.00 | 62.00 | 56.00 | 59.00 | 58.09 | 1.72% | 5,528 |
| Apr 15, 2026 | 58.00 | 60.00 | 59.40 | 58.00 | 57.11 | - | 7,543 |
| Apr 14, 2026 | 58.00 | 60.00 | 60.00 | 58.00 | 57.11 | - | 10 |
| Apr 13, 2026 | 58.00 | 60.00 | 57.01 | 58.00 | 57.11 | - | 10,003 |
| Apr 10, 2026 | 58.00 | 61.29 | 56.75 | 58.00 | 57.11 | 3.57% | 39,056 |
| Apr 9, 2026 | 58.00 | 60.00 | 56.00 | 56.00 | 55.14 | -3.45% | 25,931 |
| Apr 8, 2026 | 58.00 | 60.00 | 56.00 | 58.00 | 57.11 | - | 6,745 |
| Apr 7, 2026 | 58.00 | 60.00 | 59.88 | 58.00 | 57.11 | - | 10,089 |
| Apr 2, 2026 | 58.00 | 58.95 | 56.12 | 58.00 | 57.11 | - | 15,862 |
| Apr 1, 2026 | 58.00 | 60.00 | 55.00 | 58.00 | 57.11 | - | 42,707 |
| Mar 31, 2026 | 59.00 | 56.18 | 56.00 | 58.00 | 57.11 | -1.69% | 13,000 |
| Mar 30, 2026 | 60.50 | 63.00 | 56.00 | 59.00 | 58.09 | -2.48% | 48,706 |
| Mar 27, 2026 | 60.00 | 63.00 | 58.80 | 60.50 | 59.57 | 0.83% | 13,457 |
| Mar 26, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 59.08 | - | 10,009 |
| Mar 25, 2026 | 60.00 | 63.00 | 57.66 | 60.00 | 59.08 | - | 22,404 |
| Mar 24, 2026 | 59.00 | 59.95 | 57.00 | 60.00 | 59.08 | 1.69% | 15,869 |
| Mar 23, 2026 | 60.00 | 61.75 | 57.00 | 59.00 | 58.09 | -1.67% | 31,064 |
| Mar 20, 2026 | 60.00 | 63.00 | 58.22 | 60.00 | 59.08 | - | 2,633 |
| Mar 19, 2026 | 60.00 | 62.25 | 58.08 | 60.00 | 59.08 | - | 4,642 |
| Mar 18, 2026 | 59.50 | 62.94 | 57.00 | 60.00 | 59.08 | 0.84% | 14,918 |
| Mar 17, 2026 | 59.50 | 58.50 | 58.50 | 59.50 | 58.58 | - | 1,687 |
| Mar 16, 2026 | 59.50 | 62.00 | 61.95 | 59.50 | 58.58 | - | 14,706 |
| Mar 13, 2026 | 59.50 | 62.00 | 58.08 | 59.50 | 58.58 | - | 12,213 |