Mind Gym plc (AIM:MIND)
London · Delayed Price · Currency is GBP · Price in GBX 14.50
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
Mind Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,520 |
| Oct 30, 2025 | 14.50 | 14.90 | 14.00 | 14.50 | 14.50 | - | 1,520 |
| Oct 29, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 1,516 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 8,903 |
| Oct 27, 2025 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | - | 921 |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 700 |
| Oct 23, 2025 | 14.60 | 14.60 | 14.00 | 14.50 | 14.50 | -2.68% | 81 |
| Oct 22, 2025 | 14.50 | 14.90 | 14.00 | 14.90 | 14.90 | 2.76% | 30,306 |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 244 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 9 |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3,780 |
| Oct 16, 2025 | 14.00 | 14.80 | 13.02 | 14.00 | 14.00 | - | 2,331 |
| Oct 15, 2025 | 14.00 | 14.00 | 13.02 | 14.00 | 14.00 | - | 1,115 |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8,410 |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8,410 |
| Oct 10, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 8,410 |
| Oct 9, 2025 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 21,770 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 3,740 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7,812 |
| Oct 6, 2025 | 15.00 | 15.80 | 15.00 | 15.00 | 15.00 | - | 558 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 192,760 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 6,320 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 336 |
| Sep 30, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 24 |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 50,400 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 50,400 |
| Sep 25, 2025 | 15.50 | 15.50 | 14.10 | 15.50 | 15.50 | - | 16,561 |
| Sep 24, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 25,922 |
| Sep 23, 2025 | 15.50 | 15.90 | 15.01 | 15.50 | 15.50 | - | 108 |
| Sep 22, 2025 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 1,227 |
| Sep 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 4,273 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 4,273 |
| Sep 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 4,273 |
| Sep 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 4,273 |
| Sep 15, 2025 | 15.50 | 15.90 | 15.00 | 15.50 | 15.50 | - | 4,273 |
| Sep 12, 2025 | 15.50 | 15.60 | 15.00 | 15.50 | 15.50 | - | 60,001 |
| Sep 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 248,808 |
| Sep 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 248,808 |
| Sep 9, 2025 | 15.50 | 15.50 | 14.00 | 15.50 | 15.50 | - | 17,772 |
| Sep 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 915,000 |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 915,000 |
| Sep 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 915,000 |
| Sep 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 15,000 |
| Sep 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 30,000 |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Aug 26, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 5,616 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |