Mincon Group P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	54.000	54.000	53.000	54.000	48.529	1,000
2024-03-08	54.000	54.000	48.500	54.000	48.529	1,271
2024-02-26	54.000	58.595	54.000	54.000	48.529	1
2024-02-06	54.000	58.680	54.000	54.000	48.529	2,794
2024-01-24	54.000	54.000	50.000	54.000	48.529	3,000
2024-01-11	56.500	60.000	56.500	56.500	50.776	519
2024-01-05	56.500	58.250	56.500	56.500	50.776	1,725
2024-01-03	56.500	56.500	54.200	56.500	50.776	3,000
2024-01-02	56.500	60.000	56.500	56.500	50.776	16,654
2023-12-21	54.000	56.500	54.000	56.500	50.776	1,829
2023-12-19	54.000	54.000	51.500	54.000	48.529	5,000
2023-12-14	56.500	58.250	56.500	56.500	50.776	50
2023-12-13	56.500	58.250	56.500	56.500	50.776	60
2023-12-07	56.500	58.250	56.500	56.500	50.776	422
2023-11-20	55.000	57.500	55.000	55.000	49.428	2,000
2023-11-07	55.000	57.500	55.000	55.000	48.613	956
2023-11-06	55.000	58.950	50.000	55.000	48.613	5,827
2023-10-30	55.000	55.000	55.000	55.000	48.613	437
2023-10-24	55.000	55.000	55.000	55.000	48.613	1,000
2023-10-23	57.500	57.500	55.000	57.500	50.823	2,028
2023-10-18	57.500	57.500	50.000	57.500	50.823	9,000
2023-10-17	65.000	65.000	64.750	65.000	57.452	753
2023-10-10	67.500	68.000	67.000	67.500	59.661	10,000
2023-10-06	76.000	76.000	72.000	76.000	67.174	13,065
2023-10-04	78.000	78.500	77.500	78.000	68.942	5,000
2023-10-03	78.000	78.000	75.000	78.000	68.942	4,000
2023-10-02	79.000	79.000	78.000	78.500	69.384	33,640
2023-09-29	81.000	81.500	80.500	81.000	71.594	6,372
2023-09-27	81.000	81.000	75.000	81.000	71.594	2
2023-09-22	81.000	81.000	75.000	81.000	71.594	2,000
2023-09-19	81.000	81.000	75.000	81.000	71.594	3,000
2023-09-13	81.000	81.000	75.250	81.000	71.594	5,000
2023-09-12	81.000	81.000	75.250	81.000	71.594	162
2023-09-04	81.000	86.250	81.000	81.000	71.594	1,300
2023-09-01	81.000	81.000	77.000	81.000	71.594	2,000
2023-08-29	81.000	85.200	81.000	81.000	71.594	2,568
2023-08-24	81.000	81.500	80.500	81.000	71.594	2,000
2023-08-15	83.500	84.000	81.000	81.000	71.594	7,145
2023-08-02	90.500	90.500	85.000	88.750	78.444	14,960
2023-07-12	90.750	93.000	90.750	90.750	80.211	12
2023-07-03	91.000	91.000	91.000	91.000	80.432	425
2023-06-27	90.750	90.750	90.750	90.750	80.211	7,192
2023-06-22	90.750	93.350	90.750	90.750	80.211	31
2023-06-21	90.750	93.350	90.750	90.750	80.211	113
2023-06-06	90.750	90.750	87.435	90.750	80.211	2,000
2023-05-17	90.750	92.000	90.750	90.750	79.410	2,376
2023-05-16	90.750	90.750	90.000	90.750	79.410	1,301
2023-05-15	90.750	95.000	90.750	90.750	79.410	460
2023-05-12	92.750	95.000	90.750	90.750	79.410	4,631
2023-05-09	90.750	91.250	90.250	90.750	79.410	1,000
2023-05-03	91.000	91.000	91.000	91.000	79.629	292
2023-04-27	90.750	91.250	90.250	90.750	79.410	11,950
2023-04-24	89.750	89.750	86.955	89.750	78.535	1,200
2023-04-13	89.750	89.750	86.500	89.750	78.535	10,000
2023-04-03	91.000	91.500	90.500	91.000	79.629	500
2023-03-24	89.500	90.000	89.000	89.500	78.316	32,970
2023-03-22	89.500	90.000	89.500	89.500	78.316	2,999
2023-03-20	89.500	92.000	89.500	89.500	78.316	1,150
2023-03-16	91.000	91.000	87.250	91.000	79.629	4,300
2023-03-13	91.000	91.000	87.010	91.000	79.629	12,187

← NewerPage 8 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.