Mincon Group P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	91.000	91.000	91.000	91.000	79.629	2,729
2023-03-07	91.000	95.000	91.000	91.000	79.629	50,000
2023-03-03	91.000	94.000	91.000	91.000	79.629	25,000
2023-02-21	90.000	93.200	90.000	90.000	78.754	3,000
2023-02-01	87.500	91.100	87.500	87.500	76.566	1,300
2023-01-27	87.500	89.030	87.500	87.500	76.566	3,871
2023-01-25	87.500	87.500	85.000	87.500	76.566	10,204
2023-01-23	88.500	88.500	85.000	88.500	77.441	13,000
2023-01-18	88.500	88.500	87.000	88.500	77.441	86
2023-01-16	88.500	88.500	84.000	88.500	77.441	5,973
2023-01-06	88.500	92.000	88.500	88.500	77.441	1,000
2023-01-05	88.500	88.500	85.000	88.500	77.441	5,750
2022-12-30	88.500	88.500	85.000	88.500	77.441	400
2022-12-15	86.500	88.000	86.500	86.500	75.691	10,438
2022-12-14	86.500	86.500	85.500	86.500	75.691	2,750
2022-12-09	86.500	86.500	85.000	86.500	75.691	776
2022-12-06	89.000	90.000	87.100	87.500	76.566	66,184
2022-12-05	90.600	90.600	89.000	89.000	77.879	1,314
2022-12-01	91.500	91.500	90.000	91.500	80.066	2,500
2022-11-29	93.500	97.000	93.500	93.500	81.816	3,775
2022-11-21	93.500	93.750	93.500	93.500	81.816	21,333
2022-11-18	92.500	93.750	92.500	92.500	80.941	50,000
2022-11-14	91.250	91.250	91.000	91.250	79.847	25,000
2022-11-09	91.500	93.000	91.500	91.500	80.066	25,000
2022-11-08	91.500	92.320	91.500	91.500	80.066	25,000
2022-11-04	91.500	92.630	91.500	91.500	80.066	50,000
2022-11-02	94.000	98.000	91.500	91.500	80.066	18,017
2022-11-01	95.000	98.500	94.000	94.000	82.254	4,997
2022-10-13	94.500	94.500	93.500	94.000	82.254	920
2022-10-12	97.500	97.750	97.500	97.500	85.316	10
2022-10-07	97.500	97.500	95.000	97.500	85.316	2,000
2022-10-05	102.00	109.00	102.00	102.00	89.254	725
2022-09-15	102.00	108.93	97.930	102.00	89.254	10,026
2022-09-14	102.00	102.00	94.870	102.00	89.254	31
2022-09-13	102.00	102.00	96.650	102.00	89.254	2,000
2022-09-08	102.00	109.00	102.00	102.00	89.254	385
2022-09-07	102.00	105.00	102.00	102.00	89.254	250
2022-09-05	92.000	105.00	89.000	100.00	87.504	16,234
2022-08-30	92.000	92.000	90.000	92.000	80.504	51,168
2022-08-08	95.000	96.670	95.000	95.000	82.309	2,990
2022-08-02	95.000	95.000	91.940	95.000	82.309	805
2022-07-12	97.500	101.25	97.500	97.500	84.475	20
2022-07-04	97.500	97.500	94.000	97.500	84.475	2,950
2022-06-28	102.00	102.00	95.010	102.00	88.374	943
2022-06-23	102.00	105.00	102.00	102.00	88.374	27
2022-06-22	103.00	103.39	98.000	102.00	88.374	112
2022-06-21	103.00	103.97	103.00	103.00	89.240	14
2022-06-17	103.00	109.00	103.00	103.00	89.240	420
2022-06-10	103.00	103.00	101.00	103.00	89.240	6,100
2022-05-23	102.00	103.00	102.00	103.00	88.455	480
2022-05-12	102.00	109.00	102.00	102.00	87.596	86
2022-05-10	102.00	102.00	95.010	102.00	87.596	195
2022-05-09	102.00	108.99	96.000	104.00	89.313	3,264
2022-04-26	107.00	107.00	107.00	107.00	91.890	1,843
2022-04-21	104.50	108.00	104.50	104.50	89.743	129
2022-03-30	102.00	102.00	96.250	102.00	87.596	1,972
2022-03-22	102.00	109.00	102.00	102.00	87.596	200
2022-03-15	102.00	108.99	102.00	102.00	87.596	160
2022-03-14	102.00	107.00	102.00	102.00	87.596	5,143
2022-03-10	97.500	98.000	97.500	97.500	83.731	685

← NewerPage 9 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.