Mincon Group P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 44.500 | 45.670 | 43.090 | 44.500 | 43.816 | 34,251 |
| 2026-01-20 | 44.500 | 44.500 | 43.000 | 44.500 | 43.816 | 21,538 |
| 2026-01-19 | 44.500 | 45.700 | 43.880 | 44.500 | 43.816 | 7,949 |
| 2026-01-16 | 45.000 | 47.000 | 44.300 | 44.500 | 43.816 | 47,406 |
| 2026-01-15 | 44.500 | 46.000 | 44.500 | 44.500 | 43.816 | 141 |
| 2026-01-14 | 44.500 | 46.000 | 44.500 | 44.500 | 43.816 | 176 |
| 2026-01-12 | 44.500 | 46.000 | 43.000 | 44.500 | 43.816 | 17,520 |
| 2026-01-09 | 44.500 | 45.700 | 44.500 | 44.500 | 43.816 | 5,444 |
| 2026-01-08 | 44.500 | 45.700 | 43.420 | 44.500 | 43.816 | 11,132 |
| 2026-01-05 | 44.500 | 46.000 | 44.500 | 44.500 | 43.816 | 23,914 |
| 2026-01-02 | 44.500 | 45.970 | 44.500 | 44.500 | 43.816 | 8,267 |
| 2025-12-31 | 44.500 | 45.970 | 44.500 | 44.500 | 43.816 | 2,836 |
| 2025-12-30 | 44.000 | 44.200 | 43.000 | 44.000 | 43.324 | 26,654 |
| 2025-12-24 | 43.800 | 44.670 | 43.800 | 44.000 | 43.324 | 14,466 |
| 2025-12-23 | 45.360 | 45.360 | 42.000 | 43.500 | 42.831 | 43,871 |
| 2025-12-22 | 46.500 | 46.900 | 46.500 | 46.500 | 45.785 | 30,972 |
| 2025-12-19 | 46.000 | 46.900 | 45.060 | 46.500 | 45.785 | 105,320 |
| 2025-12-18 | 46.000 | 46.780 | 46.000 | 46.000 | 45.293 | 5,400 |
| 2025-12-17 | 46.000 | 47.920 | 44.380 | 46.000 | 45.293 | 64,321 |
| 2025-12-15 | 46.500 | 48.000 | 46.000 | 46.000 | 45.293 | 7,185 |
| 2025-12-12 | 46.000 | 48.000 | 46.000 | 46.000 | 45.293 | 5,500 |
| 2025-12-11 | 46.000 | 47.844 | 44.630 | 46.000 | 45.293 | 2,288 |
| 2025-12-10 | 46.000 | 47.500 | 46.000 | 46.000 | 45.293 | 10,013 |
| 2025-12-09 | 46.000 | 46.000 | 45.830 | 46.000 | 45.293 | 111 |
| 2025-12-08 | 46.000 | 48.000 | 45.250 | 46.000 | 45.293 | 50,250 |
| 2025-12-05 | 46.000 | 46.500 | 46.000 | 46.000 | 45.293 | 200,000 |
| 2025-12-03 | 46.000 | 47.860 | 46.000 | 46.000 | 45.293 | 10,438 |
| 2025-11-28 | 46.000 | 47.000 | 46.000 | 46.000 | 45.293 | 20,000 |
| 2025-11-25 | 46.000 | 47.842 | 46.000 | 46.000 | 45.293 | 308 |
| 2025-11-24 | 46.000 | 47.140 | 46.000 | 46.000 | 45.293 | 617 |
| 2025-11-21 | 46.000 | 47.920 | 46.000 | 46.000 | 45.293 | 10,617 |
| 2025-11-19 | 45.500 | 46.893 | 45.250 | 46.000 | 45.293 | 1,596 |
| 2025-11-18 | 45.000 | 45.500 | 44.480 | 45.500 | 44.801 | 7,745 |
| 2025-11-17 | 45.000 | 45.000 | 45.000 | 45.000 | 44.308 | 2,882 |
| 2025-11-14 | 43.500 | 43.500 | 42.480 | 43.500 | 42.831 | 374 |
| 2025-11-12 | 42.320 | 43.500 | 42.320 | 43.500 | 41.938 | 5,752 |
| 2025-11-11 | 41.000 | 44.000 | 40.500 | 41.500 | 40.010 | 34,939 |
| 2025-11-07 | 37.000 | 38.000 | 37.000 | 37.000 | 35.672 | 47,354 |
| 2025-11-06 | 37.000 | 37.620 | 36.500 | 36.500 | 35.190 | 12,480 |
| 2025-11-04 | 38.000 | 39.680 | 37.850 | 38.000 | 36.636 | 901 |
| 2025-11-03 | 38.000 | 39.680 | 37.751 | 38.000 | 36.636 | 11,073 |
| 2025-10-29 | 38.000 | 38.900 | 38.000 | 38.000 | 36.636 | 5,000 |
| 2025-10-28 | 38.000 | 38.000 | 36.000 | 38.000 | 36.636 | 10,009 |
| 2025-10-24 | 38.000 | 39.680 | 38.000 | 38.000 | 36.636 | 16,122 |
| 2025-10-23 | 38.000 | 39.400 | 37.700 | 38.000 | 36.636 | 40,000 |
| 2025-10-21 | 36.500 | 37.000 | 36.500 | 36.500 | 35.190 | 25,000 |
| 2025-10-20 | 36.500 | 37.200 | 36.500 | 36.500 | 35.190 | 268 |
← NewerPage 4 of 4 · 227 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.