Mind Gym plc (AIM:MIND)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
-2.00 (-11.11%)
Aug 22, 2025, 4:35 PM GMT+1
Mind Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 21, 2025 | 18.00 | 18.00 | 15.00 | 16.00 | 16.00 | -11.11% | 202,500 |
| Aug 20, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 2.86% | 2,699 |
| Aug 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 18, 2025 | 17.01 | 17.50 | 17.01 | 17.50 | 17.50 | - | 294 |
| Aug 15, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | - | 11,000 |
| Aug 14, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 5,040 |
| Aug 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 12, 2025 | 17.85 | 17.85 | 17.50 | 17.50 | 17.50 | - | 11,000 |
| Aug 11, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | - | 4 |
| Aug 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 6, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 5,400 |
| Aug 5, 2025 | 17.90 | 17.90 | 17.00 | 17.50 | 17.50 | - | 1,470 |
| Aug 4, 2025 | 17.90 | 17.90 | 17.01 | 17.50 | 17.50 | - | 33,011 |
| Aug 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 30, 2025 | 17.00 | 17.50 | 16.60 | 17.50 | 17.50 | - | 6,750 |
| Jul 29, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | - | 4,400 |
| Jul 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 24, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 2.94% | 74 |
| Jul 23, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -2.86% | 49,500 |
| Jul 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 18, 2025 | 17.13 | 18.00 | 17.13 | 17.50 | 17.50 | - | 2,712 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 11, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | - | 20,000 |
| Jul 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 9, 2025 | 17.00 | 17.74 | 17.00 | 17.50 | 17.50 | - | 3,320 |
| Jul 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 3, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | - | 226 |
| Jul 2, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | - | 136 |
| Jul 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 25, 2025 | 17.74 | 17.74 | 16.70 | 17.50 | 17.50 | - | 5,622 |
| Jun 24, 2025 | 16.25 | 17.68 | 16.25 | 17.50 | 17.50 | 2.94% | 39,351 |
| Jun 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 19, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - | 1,995 |
| Jun 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 17, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - | 2,610 |
| Jun 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |