Mind Gym plc (AIM:MIND)
London · Delayed Price · Currency is GBP · Price in GBX 11.50
0.00 (0.00%)
At close: Dec 5, 2025
Mind Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.27 | 11.27 | 11.50 | 11.50 | - | 140 |
| Dec 4, 2025 | 12.50 | 11.80 | 11.10 | 11.50 | 11.50 | -8.00% | 93,779 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 2, 2025 | 13.50 | 14.00 | 11.75 | 12.50 | 12.50 | -7.41% | 16,511 |
| Dec 1, 2025 | 13.50 | 14.00 | 13.33 | 13.50 | 13.50 | - | 5,786 |
| Nov 28, 2025 | 14.50 | 14.00 | 14.00 | 13.50 | 13.50 | -6.90% | 10,000 |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,919 |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 19, 2025 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 3,415 |
| Nov 18, 2025 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 15,150 |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 12, 2025 | 14.50 | 14.05 | 14.05 | 14.50 | 14.50 | - | 2,710 |
| Nov 11, 2025 | 14.50 | 14.01 | 13.70 | 14.50 | 14.50 | - | 234 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 7, 2025 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 410 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 5, 2025 | 14.50 | 14.10 | 14.00 | 14.50 | 14.50 | - | 1,975 |
| Nov 4, 2025 | 14.50 | 14.10 | 14.10 | 14.50 | 14.50 | - | 5,503 |
| Nov 3, 2025 | 14.50 | 14.01 | 14.00 | 14.50 | 14.50 | - | 6,498 |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 30, 2025 | 14.50 | 15.00 | 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 | - | - |
| Oct 27, 2025 | 14.50 | 14.01 | 14.00 | 14.50 | 14.50 | - | 614 |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 23, 2025 | 14.50 | 14.60 | 14.00 | 14.50 | 14.50 | -2.68% | 56 |
| Oct 22, 2025 | 14.50 | 14.90 | 14.00 | 14.90 | 14.90 | 2.76% | 20,732 |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Oct 20, 2025 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | - | 5 |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 16, 2025 | 14.00 | 14.80 | 13.02 | 14.00 | 14.00 | - | 1,416 |
| Oct 15, 2025 | 14.00 | 13.02 | 13.02 | 14.00 | 14.00 | - | 1,115 |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 10, 2025 | 14.00 | 13.04 | 13.00 | 14.00 | 14.00 | - | 8,190 |
| Oct 9, 2025 | 15.00 | 14.20 | 13.00 | 14.00 | 14.00 | -6.67% | 20,020 |
| Oct 8, 2025 | 15.00 | 14.02 | 14.00 | 15.00 | 15.00 | - | 1,995 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 6, 2025 | 15.00 | 15.80 | 15.80 | 15.00 | 15.00 | - | 279 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 2, 2025 | 15.00 | 14.00 | 14.00 | 15.00 | 15.00 | - | 3,160 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 30, 2025 | 15.00 | 14.00 | 14.00 | 15.00 | 15.00 | - | 12 |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |