Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.200	0.300	0.200	0.250	0.250	711,679
2026-10-22	0.250	0.265	0.200	0.250	0.250	3,346,724
2026-10-21	0.213	0.300	0.200	0.225	0.225	3,907,656
2026-10-20	0.200	0.300	0.200	0.250	0.250	475,361
2026-10-19	0.285	0.300	0.200	0.250	0.250	3,592,720
2026-10-16	0.275	0.300	0.235	0.250	0.250	2,397,344
2026-10-15	0.300	0.350	0.251	0.275	0.275	3,425,232
2026-10-14	0.325	0.349	0.300	0.325	0.325	1,076,000
2026-10-13	0.325	0.350	0.325	0.325	0.325	1,003,428
2026-10-12	0.325	0.350	0.325	0.325	0.325	714
2026-10-09	0.325	0.350	0.325	0.325	0.325	1,142
2026-10-08	0.325	0.350	0.300	0.325	0.325	85,004
2026-10-07	0.325	0.350	0.300	0.325	0.325	227,636
2026-10-06	0.325	0.325	0.308	0.325	0.325	200,000
2026-10-05	0.325	0.350	0.300	0.325	0.325	304,525
2026-10-02	0.325	0.350	0.300	0.325	0.325	348,949
2026-10-01	0.325	0.325	0.315	0.325	0.325	113,318
2026-09-30	0.325	0.339	0.307	0.325	0.325	1,251,133
2026-09-29	0.325	0.350	0.325	0.325	0.325	37,846
2026-09-28	0.325	0.350	0.300	0.325	0.325	949,630
2026-09-25	0.375	0.400	0.300	0.325	0.325	13,972,962
2026-09-24	0.375	0.400	0.350	0.375	0.375	831,362
2026-09-23	0.375	0.400	0.350	0.375	0.375	695,478
2026-09-22	0.375	0.400	0.350	0.375	0.375	1,001,117
2026-09-21	0.375	0.400	0.350	0.375	0.375	2,502,754
2026-09-18	0.375	0.400	0.350	0.375	0.375	906,293
2026-09-17	0.375	0.450	0.350	0.375	0.375	1,254,568
2026-09-16	0.375	0.400	0.350	0.375	0.375	9,439
2026-09-15	0.375	0.400	0.354	0.375	0.375	3,069,651
2026-09-14	0.375	0.394	0.350	0.375	0.375	585,511
2026-09-11	0.375	0.375	0.367	0.375	0.375	414,175
2026-09-10	0.375	0.400	0.350	0.375	0.375	124,256
2026-09-09	0.425	0.450	0.361	0.375	0.375	5,812,755
2026-09-08	0.425	0.425	0.401	0.425	0.425	126,580
2026-09-07	0.425	0.450	0.400	0.425	0.425	492,589
2026-09-04	0.450	0.500	0.400	0.425	0.425	690,776
2026-09-03	0.425	0.500	0.400	0.450	0.450	3,001,243
2026-09-02	0.425	0.425	0.400	0.425	0.425	144,444
2026-09-01	0.425	0.450	0.400	0.425	0.425	1,132,021
2026-08-28	0.400	0.450	0.350	0.425	0.425	1,569,570
2026-08-27	0.400	0.450	0.350	0.400	0.400	653,863
2026-08-26	0.400	0.450	0.400	0.400	0.400	343,460
2026-08-25	0.400	0.450	0.350	0.400	0.400	2,525,457
2026-08-24	0.400	0.450	0.350	0.400	0.400	1,517,562
2026-08-21	0.400	0.450	0.366	0.400	0.400	453,989
2026-08-20	0.400	0.450	0.350	0.400	0.400	814,693
2026-08-19	0.400	0.450	0.366	0.400	0.400	708,458
2026-08-18	0.400	0.450	0.367	0.400	0.400	482,656
2026-08-17	0.400	0.434	0.356	0.400	0.400	1,350,533
2026-08-14	0.425	0.450	0.355	0.400	0.400	3,615,370
2026-08-13	0.444	0.444	0.400	0.425	0.425	1,413,094
2026-08-12	0.425	0.450	0.400	0.450	0.450	610,000
2026-08-11	0.425	0.450	0.400	0.425	0.425	39,655
2026-08-10	0.425	0.425	0.400	0.425	0.425	222,820
2026-08-07	0.425	0.450	0.400	0.425	0.425	482,705
2026-08-06	0.425	0.425	0.400	0.425	0.425	4,372
2026-08-05	0.425	0.450	0.400	0.425	0.425	261,274
2026-08-04	0.425	0.430	0.400	0.425	0.425	410,958
2026-08-03	0.425	0.450	0.400	0.425	0.425	857,122
2026-07-31	0.425	0.450	0.400	0.425	0.425	240,132

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.