Mincon Group P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	38.000	38.000	38.000	38.000	35.713	998
2025-05-02	36.000	37.500	34.500	36.500	34.303	195,656
2025-05-01	36.000	37.000	36.000	36.000	33.833	70,000
2025-04-28	35.500	35.500	34.600	35.500	33.363	4,000
2025-04-24	35.500	37.000	34.600	35.500	33.363	5,054
2025-04-22	35.750	35.750	35.500	35.500	33.363	55
2025-04-15	36.000	36.000	35.000	36.000	33.833	3,600
2025-04-14	36.000	36.000	35.770	36.000	33.833	3,000
2025-03-27	35.000	35.000	35.000	35.000	32.893	3,250
2025-03-25	36.000	37.320	36.000	36.000	33.833	120
2025-03-18	35.500	37.000	34.450	35.500	33.363	211,105
2025-03-12	35.500	35.500	32.000	35.500	33.363	100,000
2025-03-10	35.500	36.937	35.500	35.500	33.363	20,000
2025-02-27	36.000	36.000	34.420	36.000	33.833	702
2025-02-24	36.000	36.000	34.610	36.000	33.833	47,370
2025-02-21	36.000	36.000	34.550	36.000	33.833	5,158
2025-02-18	36.000	36.000	35.400	36.000	33.833	50
2025-02-17	36.000	36.000	34.520	36.000	33.833	8,020
2025-02-14	36.000	36.000	34.500	36.000	33.833	2,555
2025-02-10	36.000	36.000	34.000	36.000	33.833	15,833
2025-02-07	36.000	36.000	36.000	36.000	33.833	2,196
2025-02-03	36.000	36.000	34.000	36.000	33.833	500
2025-01-30	36.000	36.000	34.000	36.000	33.833	8,875
2025-01-07	36.500	36.500	34.750	36.500	34.303	1,241
2025-01-06	36.500	36.500	34.750	36.500	34.303	10,555
2025-01-03	36.500	36.500	34.251	36.500	34.303	5,913
2024-12-30	38.000	38.000	37.140	38.000	35.713	10,000
2024-12-27	38.000	41.200	38.000	38.000	35.713	1,600
2024-12-23	38.000	38.700	38.000	38.000	35.713	5,158
2024-12-20	38.000	38.700	37.300	38.000	35.713	3,253
2024-12-16	38.000	38.000	37.300	38.000	35.713	631
2024-12-12	38.000	38.700	37.080	38.000	35.713	149
2024-12-11	38.000	38.000	37.110	38.000	35.713	168
2024-12-10	38.000	38.000	37.240	38.000	35.713	537
2024-12-06	38.000	38.000	37.140	38.000	35.713	856
2024-12-04	38.000	38.000	37.280	38.000	35.713	4,036
2024-11-28	38.000	38.000	38.000	38.000	35.713	3,403
2024-11-22	37.000	37.000	36.300	37.000	34.773	245
2024-11-11	37.000	37.000	36.300	37.000	33.921	2,811
2024-11-08	37.000	37.000	37.000	37.000	33.921	20
2024-11-01	37.000	37.000	36.500	37.000	33.921	1,900
2024-10-31	36.200	36.200	34.000	36.200	33.187	300,000
2024-10-25	36.000	38.100	35.000	36.200	33.187	23,568
2024-10-22	37.500	37.500	37.500	37.500	34.379	592
2024-10-16	37.500	37.500	35.000	37.500	34.379	15,172
2024-10-14	37.500	37.500	37.500	37.500	34.379	7,920
2024-10-09	37.500	37.500	36.750	37.500	34.379	4,000
2024-10-08	37.500	37.500	36.030	37.500	34.379	7,000
2024-09-27	37.500	37.500	37.050	37.500	34.379	10,248
2024-09-25	37.500	38.970	37.500	37.500	34.379	8,264
2024-09-23	37.500	37.500	37.030	37.500	34.379	599
2024-09-19	37.500	38.990	36.090	37.500	34.379	95,554
2024-09-18	37.500	38.700	37.500	37.500	34.379	13,212
2024-09-17	37.500	38.750	37.500	37.500	34.379	1,642
2024-09-16	37.500	38.750	37.500	37.500	34.379	1,000
2024-09-06	37.800	37.800	37.800	37.800	34.654	1,600
2024-09-05	34.500	35.790	33.330	34.500	31.629	6,338
2024-09-02	35.000	35.000	34.500	34.500	31.629	25,000
2024-08-30	36.500	36.500	35.450	36.500	33.462	370
2024-08-29	36.500	36.500	35.450	36.500	33.462	3,000

← NewerPage 6 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.