Mincon Group plc (AIM:MCON)
London · Delayed Price · Currency is GBP · Price in GBX 62.00
+4.00 (6.90%)
Apr 16, 2026, 2:30 PM GMT
Mincon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 56.00 | 62.00 | 56.00 | 59.00 | 59.00 | 1.72% | 5,528 |
| Apr 15, 2026 | 58.00 | 60.00 | 59.40 | 58.00 | 58.00 | - | 7,543 |
| Apr 14, 2026 | 60.00 | 60.00 | 60.00 | 58.00 | 58.00 | - | 10 |
| Apr 13, 2026 | 60.00 | 60.00 | 57.01 | 58.00 | 58.00 | - | 10,003 |
| Apr 10, 2026 | 60.00 | 61.29 | 56.75 | 58.00 | 58.00 | 3.57% | 39,056 |
| Apr 9, 2026 | 58.00 | 60.00 | 56.00 | 56.00 | 56.00 | -3.45% | 25,931 |
| Apr 8, 2026 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 6,745 |
| Apr 7, 2026 | 58.00 | 60.00 | 59.88 | 58.00 | 58.00 | - | 10,089 |
| Apr 2, 2026 | 58.00 | 58.95 | 56.12 | 58.00 | 58.00 | - | 15,862 |
| Apr 1, 2026 | 58.00 | 60.00 | 55.00 | 58.00 | 58.00 | - | 42,707 |
| Mar 31, 2026 | 56.18 | 56.18 | 56.00 | 58.00 | 58.00 | -1.69% | 13,000 |
| Mar 30, 2026 | 60.50 | 63.00 | 56.00 | 59.00 | 59.00 | -2.48% | 48,706 |
| Mar 27, 2026 | 60.00 | 63.00 | 58.80 | 60.50 | 60.50 | 0.83% | 13,457 |
| Mar 26, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 60.00 | - | 10,009 |
| Mar 25, 2026 | 57.66 | 63.00 | 57.66 | 60.00 | 60.00 | - | 22,404 |
| Mar 24, 2026 | 57.00 | 59.95 | 57.00 | 60.00 | 60.00 | 1.69% | 15,869 |
| Mar 23, 2026 | 60.00 | 61.75 | 57.00 | 59.00 | 59.00 | -1.67% | 31,064 |
| Mar 20, 2026 | 60.00 | 63.00 | 58.22 | 60.00 | 60.00 | - | 2,633 |
| Mar 19, 2026 | 60.00 | 62.25 | 58.08 | 60.00 | 60.00 | - | 4,642 |
| Mar 18, 2026 | 59.50 | 62.94 | 57.00 | 60.00 | 60.00 | 0.84% | 14,918 |
| Mar 17, 2026 | 59.50 | 58.50 | 58.50 | 59.50 | 59.50 | - | 1,687 |
| Mar 16, 2026 | 59.50 | 62.00 | 61.95 | 59.50 | 59.50 | - | 14,706 |
| Mar 13, 2026 | 59.50 | 62.00 | 58.08 | 59.50 | 59.50 | - | 12,213 |
| Mar 12, 2026 | 59.00 | 61.00 | 58.75 | 59.50 | 59.50 | 0.85% | 18,459 |
| Mar 11, 2026 | 57.50 | 61.00 | 57.00 | 59.00 | 59.00 | 2.61% | 18,390 |
| Mar 10, 2026 | 56.50 | 59.00 | 55.00 | 57.50 | 57.50 | 6.48% | 13,369 |
| Mar 9, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 11,003 |
| Mar 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 5, 2026 | 54.00 | 54.50 | 54.50 | 54.00 | 54.00 | - | 50,000 |
| Mar 4, 2026 | 54.00 | 56.00 | 52.44 | 54.00 | 54.00 | - | 98 |
| Mar 3, 2026 | 53.50 | 52.88 | 52.00 | 54.00 | 54.00 | 3.85% | 25,040 |
| Mar 2, 2026 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 24,873 |
| Feb 27, 2026 | 50.50 | 51.50 | 51.50 | 52.00 | 52.00 | 2.97% | 16,388 |
| Feb 26, 2026 | 50.50 | 52.00 | 52.00 | 50.50 | 50.50 | - | 5,000 |
| Feb 25, 2026 | 50.50 | 52.00 | 52.00 | 50.50 | 50.50 | - | 42 |
| Feb 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Feb 23, 2026 | 50.50 | 52.00 | 50.12 | 50.50 | 50.50 | - | 16,391 |
| Feb 20, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 15,538 |
| Feb 19, 2026 | 50.50 | 52.00 | 49.09 | 50.50 | 50.50 | - | 25,365 |
| Feb 18, 2026 | 50.50 | 51.97 | 49.81 | 50.50 | 50.50 | - | 2,261 |
| Feb 17, 2026 | 50.50 | 51.97 | 51.25 | 50.50 | 50.50 | - | 6,000 |
| Feb 16, 2026 | 50.50 | 49.79 | 49.79 | 50.50 | 50.50 | - | 5,331 |
| Feb 13, 2026 | 50.50 | 49.75 | 49.75 | 50.50 | 50.50 | - | 1,500 |
| Feb 12, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 11,308 |
| Feb 11, 2026 | 50.50 | 50.75 | 50.75 | 50.50 | 50.50 | - | 2,702 |
| Feb 10, 2026 | 50.50 | 52.00 | 51.97 | 50.50 | 50.50 | - | 4,157 |
| Feb 9, 2026 | 46.00 | 50.87 | 45.00 | 50.50 | 50.50 | 9.78% | 19,168 |
| Feb 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Feb 5, 2026 | 46.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 1,219 |
| Feb 4, 2026 | 46.00 | 48.00 | 47.00 | 46.00 | 46.00 | - | 3,181 |