Mincon Group P historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	59.500	62.000	58.325	59.500	58.585	7,850
2026-04-23	59.500	59.500	58.325	59.500	58.585	5,050
2026-04-22	59.500	59.500	58.300	59.500	58.585	27,940
2026-04-21	59.000	62.000	56.000	59.000	58.093	578
2026-04-20	59.000	62.000	56.000	59.000	58.093	20,206
2026-04-17	59.000	62.000	58.000	59.000	58.093	7,736
2026-04-16	58.000	62.000	56.000	59.000	58.093	5,528
2026-04-15	58.000	60.000	58.000	58.000	57.108	7,543
2026-04-14	58.000	60.000	58.000	58.000	57.108	10
2026-04-13	58.000	60.000	57.010	58.000	57.108	10,003
2026-04-10	58.000	61.289	56.750	58.000	57.108	39,056
2026-04-09	58.000	60.000	56.000	56.000	55.139	25,931
2026-04-08	58.000	60.000	56.000	58.000	57.108	6,745
2026-04-07	58.000	60.000	58.000	58.000	57.108	10,089
2026-04-02	58.000	58.950	56.120	58.000	57.108	15,862
2026-04-01	58.000	60.000	55.000	58.000	57.108	42,707
2026-03-31	58.000	58.000	56.000	58.000	57.108	13,000
2026-03-30	60.500	63.000	56.000	59.000	58.093	48,706
2026-03-27	60.000	63.000	58.800	60.500	59.570	13,457
2026-03-26	60.000	63.000	57.000	60.000	59.078	10,009
2026-03-25	60.000	63.000	57.660	60.000	59.078	22,404
2026-03-24	59.000	60.000	57.000	60.000	59.078	15,869
2026-03-23	60.000	61.750	57.000	59.000	58.093	31,064
2026-03-20	60.000	63.000	58.220	60.000	59.078	2,633
2026-03-19	60.000	62.250	58.080	60.000	59.078	4,642
2026-03-18	59.500	62.940	57.000	60.000	59.078	14,918
2026-03-17	59.500	59.500	58.500	59.500	58.585	1,687
2026-03-16	59.500	62.000	59.500	59.500	58.585	14,706
2026-03-13	59.500	62.000	58.080	59.500	58.585	12,213
2026-03-12	59.000	61.000	58.750	59.500	58.585	18,459
2026-03-11	57.500	61.000	57.000	59.000	58.093	18,390
2026-03-10	56.500	59.000	55.000	57.500	56.616	13,369
2026-03-09	54.000	56.000	52.000	54.000	53.170	11,003
2026-03-05	54.000	54.500	54.000	54.000	53.170	50,000
2026-03-04	54.000	56.000	52.440	54.000	53.170	98
2026-03-03	53.500	54.000	52.000	54.000	53.170	25,040
2026-03-02	52.000	54.000	50.000	52.000	51.201	24,873
2026-02-27	51.500	52.000	51.500	52.000	51.201	16,388
2026-02-26	50.500	52.000	50.500	50.500	49.724	5,000
2026-02-25	50.500	52.000	50.500	50.500	49.724	42
2026-02-23	50.500	52.000	50.120	50.500	49.724	16,391
2026-02-20	50.500	52.000	49.000	50.500	49.724	15,538
2026-02-19	50.500	52.000	49.090	50.500	49.724	25,365
2026-02-18	50.500	51.970	49.805	50.500	49.724	2,261
2026-02-17	50.500	51.970	50.500	50.500	49.724	6,000
2026-02-16	50.500	50.500	49.790	50.500	49.724	5,331
2026-02-13	50.500	50.500	49.750	50.500	49.724	1,500
2026-02-12	50.500	52.000	49.000	50.500	49.724	11,308
2026-02-11	50.500	50.750	50.500	50.500	49.724	2,702
2026-02-10	50.500	52.000	50.500	50.500	49.724	4,157
2026-02-09	46.000	50.865	45.000	50.500	49.724	19,168
2026-02-05	46.000	48.000	44.000	46.000	45.293	1,219
2026-02-04	46.000	48.000	46.000	46.000	45.293	3,181
2026-02-03	46.000	46.500	44.000	46.000	45.293	3,234
2026-02-02	46.000	46.500	44.880	46.000	45.293	7,364
2026-01-29	46.000	48.000	44.160	46.000	45.293	1,238
2026-01-28	44.000	46.000	44.000	46.000	45.293	30,510
2026-01-27	44.000	44.000	43.600	44.000	43.324	339
2026-01-23	44.000	46.000	44.000	44.000	43.324	1,641
2026-01-22	44.500	46.000	42.000	44.000	43.324	1,113

← NewerPage 3 of 4 · 227 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.