Mincon Group P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 108.00 | 108.00 | 95.000 | 97.500 | 83.731 | 22,364 |
| 2022-02-24 | 113.00 | 113.00 | 108.00 | 113.00 | 97.042 | 1,928 |
| 2022-02-11 | 113.00 | 114.00 | 110.00 | 114.00 | 97.901 | 2,538 |
| 2022-01-28 | 113.00 | 113.00 | 110.00 | 113.00 | 97.042 | 10,000 |
| 2022-01-25 | 115.00 | 115.00 | 113.20 | 115.00 | 98.760 | 884 |
| 2022-01-19 | 116.00 | 117.50 | 116.00 | 116.00 | 99.619 | 85 |
| 2022-01-18 | 116.00 | 116.00 | 113.60 | 116.00 | 99.619 | 333 |
| 2022-01-07 | 116.00 | 117.60 | 116.00 | 116.00 | 99.619 | 5,000 |
| 2021-12-23 | 116.00 | 116.00 | 113.00 | 116.00 | 99.619 | 2,000 |
| 2021-12-21 | 116.00 | 116.00 | 112.00 | 116.00 | 99.619 | 2,975 |
| 2021-12-15 | 116.00 | 117.60 | 116.00 | 116.00 | 99.619 | 85 |
| 2021-12-13 | 116.00 | 117.00 | 115.00 | 116.00 | 99.619 | 2,250 |
| 2021-12-08 | 116.00 | 119.92 | 116.00 | 116.00 | 99.619 | 221 |
| 2021-11-30 | 116.00 | 119.20 | 115.64 | 116.00 | 99.619 | 12,313 |
| 2021-11-17 | 116.00 | 117.60 | 116.00 | 116.00 | 99.619 | 85 |
| 2021-11-09 | 116.00 | 117.60 | 116.00 | 116.00 | 99.619 | 2,551 |
| 2021-11-04 | 116.00 | 118.00 | 116.00 | 116.00 | 99.619 | 5,083 |
| 2021-10-25 | 114.70 | 118.00 | 114.70 | 116.00 | 99.619 | 19,000 |
| 2021-10-20 | 111.60 | 112.00 | 111.60 | 112.00 | 96.184 | 89 |
← NewerPage 10 of 10 · 559 trading days
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.