Mincon Group P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 82.000 | 83.800 | 80.000 | 83.000 | 83.000 | 71,948 |
| 2026-10-16 | 84.500 | 86.000 | 82.000 | 83.000 | 83.000 | 55,062 |
| 2026-10-15 | 84.500 | 84.500 | 82.600 | 84.500 | 84.500 | 28,888 |
| 2026-10-14 | 84.500 | 84.500 | 82.000 | 84.500 | 84.500 | 31,887 |
| 2026-10-13 | 84.500 | 87.000 | 83.000 | 84.500 | 84.500 | 34,150 |
| 2026-10-12 | 84.500 | 87.000 | 82.000 | 84.500 | 84.500 | 132,202 |
| 2026-10-09 | 82.000 | 89.500 | 82.000 | 83.000 | 83.000 | 645,703 |
| 2026-10-08 | 78.500 | 80.500 | 76.733 | 78.500 | 78.500 | 58,347 |
| 2026-10-07 | 77.950 | 80.950 | 77.950 | 78.500 | 78.500 | 24,278 |
| 2026-10-06 | 74.000 | 77.000 | 73.000 | 75.500 | 75.500 | 60,250 |
| 2026-10-05 | 74.500 | 76.000 | 73.610 | 74.000 | 74.000 | 4,773 |
| 2026-10-02 | 74.500 | 76.000 | 72.000 | 74.500 | 74.500 | 122,786 |
| 2026-10-01 | 74.500 | 76.000 | 74.500 | 74.500 | 74.500 | 9,767 |
| 2026-09-30 | 75.000 | 76.000 | 72.000 | 74.500 | 74.500 | 10,977 |
| 2026-09-29 | 73.500 | 76.000 | 72.000 | 75.000 | 75.000 | 84,563 |
| 2026-09-28 | 75.000 | 76.000 | 72.000 | 73.500 | 73.500 | 51,572 |
| 2026-09-25 | 69.000 | 76.000 | 68.000 | 75.000 | 75.000 | 60,494 |
| 2026-09-24 | 67.900 | 70.000 | 67.900 | 69.000 | 69.000 | 64,021 |
| 2026-09-23 | 65.000 | 67.800 | 64.600 | 65.000 | 65.000 | 20,000 |
| 2026-09-22 | 65.000 | 66.680 | 65.000 | 65.000 | 65.000 | 5,000 |
| 2026-09-21 | 65.000 | 66.740 | 62.250 | 65.000 | 65.000 | 14,601 |
| 2026-09-18 | 65.000 | 68.000 | 62.660 | 65.000 | 65.000 | 21,642 |
| 2026-09-17 | 64.000 | 68.000 | 62.000 | 65.000 | 65.000 | 150,690 |
| 2026-09-16 | 65.000 | 66.000 | 64.000 | 64.000 | 64.000 | 23,914 |
| 2026-09-15 | 66.500 | 68.000 | 64.000 | 65.000 | 65.000 | 18,973 |
| 2026-09-14 | 66.500 | 68.000 | 65.000 | 66.500 | 66.500 | 24,525 |
| 2026-09-11 | 66.500 | 68.000 | 65.000 | 66.500 | 66.500 | 34,199 |
| 2026-09-10 | 69.500 | 72.000 | 65.000 | 66.500 | 66.500 | 49,182 |
| 2026-09-09 | 69.500 | 72.000 | 67.000 | 69.500 | 69.500 | 173,853 |
| 2026-09-08 | 69.500 | 72.562 | 67.000 | 69.500 | 69.500 | 133,551 |
| 2026-09-07 | 62.440 | 72.000 | 62.440 | 69.000 | 69.000 | 105,984 |
| 2026-09-04 | 62.000 | 64.000 | 60.660 | 62.000 | 62.000 | 26,877 |
| 2026-09-03 | 60.500 | 64.000 | 59.000 | 62.000 | 62.000 | 69,123 |
| 2026-09-02 | 60.500 | 62.000 | 59.000 | 60.500 | 60.500 | 14,352 |
| 2026-09-01 | 61.500 | 62.000 | 59.250 | 60.500 | 60.500 | 32,419 |
| 2026-08-28 | 61.500 | 61.500 | 59.250 | 61.500 | 61.500 | 2,000 |
| 2026-08-27 | 61.500 | 64.000 | 59.250 | 61.500 | 61.500 | 3,059 |
| 2026-08-26 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 0 |
| 2026-08-25 | 61.500 | 64.000 | 61.500 | 61.500 | 61.500 | 2 |
| 2026-08-24 | 61.500 | 64.000 | 59.000 | 61.500 | 61.500 | 50 |
| 2026-08-21 | 61.500 | 61.500 | 59.250 | 61.500 | 61.500 | 23,143 |
| 2026-08-20 | 61.500 | 64.000 | 59.000 | 61.500 | 61.500 | 14,821 |
| 2026-08-19 | 61.500 | 64.000 | 59.000 | 61.500 | 61.500 | 267,230 |
| 2026-08-18 | 61.500 | 64.000 | 59.250 | 61.500 | 61.500 | 6,751 |
| 2026-08-17 | 61.500 | 64.000 | 58.000 | 61.500 | 61.500 | 42,147 |
| 2026-08-14 | 61.500 | 61.520 | 59.000 | 61.500 | 61.500 | 20,163 |
| 2026-08-13 | 61.500 | 64.000 | 61.500 | 61.500 | 61.500 | 719 |
| 2026-08-12 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 0 |
| 2026-08-11 | 61.500 | 64.000 | 59.000 | 61.500 | 61.500 | 5,196 |
| 2026-08-10 | 61.500 | 64.000 | 59.000 | 61.500 | 61.500 | 318,122 |
| 2026-08-07 | 62.000 | 64.000 | 59.000 | 61.500 | 61.500 | 8,256 |
| 2026-08-06 | 62.000 | 62.800 | 60.500 | 62.000 | 62.000 | 950,500 |
| 2026-08-05 | 62.000 | 62.800 | 60.000 | 62.000 | 62.000 | 25,025 |
| 2026-08-04 | 60.000 | 63.750 | 59.810 | 62.000 | 62.000 | 267,142 |
| 2026-08-03 | 60.000 | 62.000 | 56.000 | 60.000 | 60.000 | 20,064 |
| 2026-07-31 | 60.000 | 62.000 | 58.250 | 60.000 | 60.000 | 45,021 |
| 2026-07-30 | 60.000 | 60.000 | 58.000 | 60.000 | 60.000 | 13,711 |
| 2026-07-29 | 60.000 | 60.000 | 59.800 | 60.000 | 60.000 | 303 |
| 2026-07-28 | 60.000 | 61.250 | 58.750 | 60.000 | 60.000 | 2,132 |
| 2026-07-27 | 60.000 | 62.000 | 58.750 | 60.000 | 60.000 | 1,280 |
Page 1 of 10 · 559 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0089 GBP |
| 2025-11-13 | 0.0089 GBP |
| 2025-05-22 | 0.0089 GBP |
| 2024-11-14 | 0.0089 GBP |
| 2024-05-23 | 0.0089 GBP |
| 2023-11-16 | 0.0089 GBP |
| 2023-05-25 | 0.0089 GBP |
| 2022-08-18 | 0.0089 GBP |
| 2022-05-26 | 0.0089 GBP |
| 2021-08-19 | 0.0089 GBP |
| 2021-05-27 | 0.0177 GBP |
| 2020-08-13 | 0.0089 GBP |
| 2020-05-28 | 0.0100 GBP |
| 2019-08-29 | 0.0089 GBP |
| 2019-05-23 | 0.0089 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.