Mindflair Plc (AIM:MFAI)
London · Delayed Price · Currency is GBP · Price in GBX 0.8250
-0.0500 (-5.71%)
At close: Aug 15, 2025, 4:30 PM GMT+1
Mindflair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -1.68% | 1,663,421 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.94% | 2,813,036 |
| Aug 20, 2025 | 0.85 | 0.89 | 0.82 | 0.85 | 0.85 | - | 8,259,278 |
| Aug 19, 2025 | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | - | 9,051,389 |
| Aug 18, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 3.03% | 1,362,936 |
| Aug 15, 2025 | 0.88 | 0.87 | 0.83 | 0.83 | 0.83 | -5.71% | 1,889,873 |
| Aug 14, 2025 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 1,050,470 |
| Aug 13, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | -2.78% | 2,577,863 |
| Aug 12, 2025 | 0.93 | 0.91 | 0.85 | 0.90 | 0.90 | -2.70% | 4,859,603 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 1,168,663 |
| Aug 8, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | - | 2,074,226 |
| Aug 7, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | - | 2,996,799 |
| Aug 6, 2025 | 1.00 | 1.02 | 0.90 | 0.93 | 0.93 | -7.50% | 5,398,566 |
| Aug 5, 2025 | 0.93 | 1.02 | 0.91 | 1.00 | 1.00 | 8.11% | 4,810,619 |
| Aug 4, 2025 | 0.95 | 1.09 | 0.90 | 0.93 | 0.93 | -2.63% | 17,006,590 |
| Aug 1, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 5.56% | 2,109,411 |
| Jul 31, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | - | 3,031,463 |
| Jul 30, 2025 | 0.90 | 0.92 | 0.86 | 0.90 | 0.90 | - | 1,286,048 |
| Jul 29, 2025 | 0.88 | 0.93 | 0.85 | 0.90 | 0.90 | 2.86% | 2,640,781 |
| Jul 28, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | - | 3,857,958 |
| Jul 25, 2025 | 0.88 | 0.93 | 0.85 | 0.88 | 0.88 | - | 3,494,789 |
| Jul 24, 2025 | 0.93 | 0.90 | 0.89 | 0.88 | 0.88 | -5.41% | 5,148,448 |
| Jul 23, 2025 | 0.95 | 1.00 | 0.91 | 0.93 | 0.93 | -2.63% | 3,109,010 |
| Jul 22, 2025 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 930,696 |
| Jul 21, 2025 | 0.98 | 1.00 | 0.90 | 0.95 | 0.95 | -2.56% | 3,464,585 |
| Jul 18, 2025 | 0.98 | 1.01 | 0.92 | 0.98 | 0.98 | - | 1,710,600 |
| Jul 17, 2025 | 0.95 | 1.05 | 0.92 | 0.98 | 0.98 | 2.63% | 836,173 |
| Jul 16, 2025 | 1.00 | 1.01 | 0.91 | 0.95 | 0.95 | -5.00% | 3,763,294 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | - | 1,470,290 |
| Jul 14, 2025 | 0.98 | 1.03 | 0.96 | 1.00 | 1.00 | 2.56% | 2,621,780 |
| Jul 11, 2025 | 0.95 | 1.00 | 0.90 | 0.98 | 0.98 | 2.63% | 5,275,124 |
| Jul 10, 2025 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | 2.70% | 3,846,559 |
| Jul 9, 2025 | 0.93 | 1.00 | 0.90 | 0.93 | 0.93 | - | 1,296,374 |
| Jul 8, 2025 | 0.95 | 0.99 | 0.90 | 0.93 | 0.93 | -9.76% | 7,740,036 |
| Jul 7, 2025 | 1.03 | 1.02 | 0.95 | 1.03 | 1.03 | - | 1,260,484 |
| Jul 4, 2025 | 1.05 | 1.15 | 0.95 | 1.03 | 1.03 | -2.38% | 14,739,290 |
| Jul 3, 2025 | 1.15 | 1.20 | 1.01 | 1.05 | 1.05 | -8.70% | 6,094,173 |
| Jul 2, 2025 | 1.13 | 1.19 | 1.10 | 1.15 | 1.15 | 2.22% | 6,284,111 |
| Jul 1, 2025 | 1.13 | 1.30 | 1.11 | 1.13 | 1.13 | - | 17,885,340 |
| Jun 30, 2025 | 1.03 | 1.20 | 1.00 | 1.13 | 1.13 | 9.76% | 18,799,930 |
| Jun 27, 2025 | 1.08 | 1.25 | 1.00 | 1.03 | 1.03 | - | 24,836,790 |
| Jun 26, 2025 | 0.93 | 1.10 | 0.90 | 1.03 | 1.03 | 10.81% | 10,154,740 |
| Jun 25, 2025 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -2.63% | 2,049,383 |
| Jun 24, 2025 | 1.00 | 1.02 | 0.92 | 0.95 | 0.95 | -5.00% | 5,789,166 |
| Jun 23, 2025 | 1.13 | 1.13 | 0.96 | 1.00 | 1.00 | -9.09% | 16,663,500 |
| Jun 20, 2025 | 1.00 | 1.20 | 0.97 | 1.10 | 1.10 | 10.00% | 37,572,470 |
| Jun 19, 2025 | 1.05 | 1.07 | 0.90 | 1.00 | 1.00 | -4.76% | 22,602,260 |
| Jun 18, 2025 | 0.93 | 1.15 | 0.93 | 1.05 | 1.05 | 13.51% | 30,919,640 |
| Jun 17, 2025 | 0.85 | 1.04 | 0.82 | 0.93 | 0.93 | 8.82% | 21,767,950 |
| Jun 16, 2025 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | - | 410,536 |