Mincon Group plc (AIM:MCON)
London · Delayed Price · Currency is GBP · Price in GBX 74.60
+0.60 (0.81%)
Oct 6, 2026, 3:50 PM GMT
Mincon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 74.00 | 77.00 | 73.00 | 74.60 | 74.60 | 0.81% | 77,750 |
| 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 |
| Aug 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 25, 2026 | 61.50 | 64.00 | 64.00 | 61.50 | 61.50 | - | 2 |
| Aug 24, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | - | 50 |
| Aug 21, 2026 | 61.50 | 61.40 | 59.25 | 61.50 | 61.50 | - | 23,143 |
| Aug 20, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | - | 14,821 |
| Aug 19, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | - | 34,230 |
| Aug 18, 2026 | 61.50 | 64.00 | 59.25 | 61.50 | 61.50 | - | 6,751 |
| Aug 17, 2026 | 61.50 | 64.00 | 58.00 | 61.50 | 61.50 | - | 42,147 |
| Aug 14, 2026 | 61.50 | 61.52 | 59.00 | 61.50 | 61.50 | - | 20,163 |
| Aug 13, 2026 | 61.50 | 64.00 | 64.00 | 61.50 | 61.50 | - | 27,385 |
| 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 | 56.00 | 60.00 | 60.00 | - | 20,064 |
| 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 |