Mincon Group P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 42.000 | 42.000 | 41.000 | 42.000 | 40.492 | 1,050 |
| 2025-09-16 | 42.000 | 42.650 | 42.000 | 42.000 | 40.492 | 12,878 |
| 2025-09-15 | 42.000 | 42.760 | 42.000 | 42.000 | 40.492 | 1,050 |
| 2025-09-12 | 41.000 | 43.500 | 41.000 | 42.000 | 40.492 | 114,010 |
| 2025-09-11 | 41.000 | 41.040 | 40.600 | 41.000 | 39.528 | 4,153 |
| 2025-09-05 | 40.500 | 42.560 | 40.500 | 41.000 | 39.528 | 45,000 |
| 2025-09-03 | 39.140 | 40.120 | 39.140 | 40.000 | 38.564 | 28,985 |
| 2025-09-02 | 38.500 | 38.500 | 37.300 | 38.500 | 37.118 | 10,000 |
| 2025-09-01 | 38.500 | 40.000 | 38.500 | 38.500 | 37.118 | 875 |
| 2025-08-28 | 38.500 | 40.000 | 38.500 | 38.500 | 37.118 | 438 |
| 2025-08-27 | 38.500 | 40.000 | 37.000 | 38.500 | 37.118 | 1,379 |
| 2025-08-26 | 38.500 | 38.500 | 37.250 | 38.500 | 37.118 | 2,221 |
| 2025-08-21 | 38.500 | 40.000 | 38.500 | 38.500 | 37.118 | 1,235 |
| 2025-08-20 | 38.000 | 40.000 | 38.000 | 38.500 | 37.118 | 22,000 |
| 2025-08-19 | 35.000 | 36.500 | 35.000 | 36.500 | 35.190 | 285 |
| 2025-08-18 | 35.000 | 35.560 | 35.000 | 35.000 | 33.743 | 10,000 |
| 2025-08-15 | 34.000 | 35.560 | 34.000 | 34.000 | 32.779 | 528 |
| 2025-08-14 | 34.000 | 34.000 | 34.000 | 34.000 | 32.779 | 10,000 |
| 2025-08-13 | 34.000 | 35.000 | 34.000 | 34.000 | 32.779 | 6,400 |
| 2025-08-12 | 34.000 | 34.600 | 34.000 | 34.000 | 32.779 | 5,057 |
| 2025-08-11 | 36.000 | 36.000 | 36.000 | 36.000 | 34.708 | 2,400 |
| 2025-08-08 | 34.500 | 34.680 | 33.000 | 34.000 | 32.779 | 18,629 |
| 2025-08-07 | 34.500 | 35.100 | 34.500 | 34.500 | 33.261 | 14,789 |
| 2025-08-06 | 34.500 | 35.700 | 34.500 | 34.500 | 33.261 | 11,707 |
| 2025-08-05 | 33.450 | 35.100 | 33.450 | 34.500 | 33.261 | 11,695 |
| 2025-07-31 | 31.800 | 32.000 | 31.800 | 32.000 | 30.851 | 5,000 |
| 2025-07-30 | 31.000 | 32.000 | 31.000 | 31.000 | 29.887 | 10,750 |
| 2025-07-28 | 30.000 | 32.000 | 28.600 | 30.000 | 28.923 | 36,426 |
| 2025-07-25 | 30.000 | 31.360 | 30.000 | 30.000 | 28.923 | 35,000 |
| 2025-07-23 | 30.000 | 30.200 | 30.000 | 30.000 | 28.923 | 15,447 |
| 2025-07-22 | 30.000 | 30.000 | 28.000 | 30.000 | 28.923 | 14,634 |
| 2025-07-21 | 30.000 | 30.200 | 30.000 | 30.000 | 28.923 | 10,331 |
| 2025-07-17 | 31.200 | 31.200 | 30.000 | 30.000 | 28.923 | 13,001 |
| 2025-07-16 | 32.000 | 32.680 | 32.000 | 32.000 | 30.851 | 7,089 |
| 2025-07-15 | 35.000 | 36.000 | 32.000 | 32.000 | 30.851 | 42,000 |
| 2025-07-14 | 35.000 | 35.000 | 34.900 | 35.000 | 33.743 | 239 |
| 2025-07-11 | 35.000 | 35.250 | 35.000 | 35.000 | 33.743 | 10,000 |
| 2025-07-09 | 35.000 | 35.000 | 34.030 | 35.000 | 33.743 | 8,595 |
| 2025-07-02 | 36.000 | 36.200 | 34.200 | 35.500 | 34.225 | 5,531 |
| 2025-07-01 | 36.000 | 36.000 | 34.200 | 36.000 | 34.708 | 1,859 |
| 2025-06-30 | 36.000 | 36.200 | 36.000 | 36.000 | 34.708 | 552 |
| 2025-06-27 | 36.000 | 36.000 | 34.200 | 36.000 | 34.708 | 800 |
| 2025-06-25 | 36.000 | 36.200 | 35.800 | 36.000 | 34.708 | 8,493 |
| 2025-06-24 | 36.000 | 36.000 | 34.520 | 36.000 | 34.708 | 6,989 |
| 2025-06-23 | 36.000 | 36.900 | 36.000 | 36.000 | 34.708 | 126 |
| 2025-06-19 | 36.000 | 36.900 | 36.000 | 36.000 | 34.708 | 5,353 |
| 2025-06-18 | 36.000 | 36.900 | 34.120 | 36.000 | 34.708 | 592 |
| 2025-06-17 | 36.000 | 36.900 | 34.520 | 36.000 | 34.708 | 480 |
| 2025-06-11 | 36.500 | 37.000 | 36.000 | 36.000 | 34.708 | 1,319 |
| 2025-06-10 | 36.500 | 36.500 | 35.390 | 36.500 | 35.190 | 3,150 |
| 2025-06-05 | 36.500 | 37.500 | 36.500 | 36.500 | 35.190 | 5,000 |
| 2025-05-30 | 36.500 | 37.520 | 36.500 | 36.500 | 35.190 | 2,655 |
| 2025-05-29 | 36.000 | 37.520 | 36.000 | 36.000 | 34.708 | 43 |
| 2025-05-22 | 35.000 | 35.000 | 35.000 | 35.000 | 33.743 | 2,400 |
| 2025-05-21 | 36.000 | 37.520 | 36.000 | 36.000 | 33.833 | 57 |
| 2025-05-20 | 36.000 | 37.520 | 36.000 | 36.000 | 33.833 | 123 |
| 2025-05-16 | 36.000 | 38.000 | 36.000 | 36.000 | 33.833 | 12,600 |
| 2025-05-15 | 36.000 | 37.520 | 36.000 | 36.000 | 33.833 | 6,000 |
| 2025-05-14 | 36.000 | 36.000 | 35.390 | 36.000 | 33.833 | 7,500 |
| 2025-05-13 | 36.500 | 36.500 | 36.500 | 36.500 | 34.303 | 58 |
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.