Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.425	0.450	0.400	0.425	0.425	842,520
2026-07-29	0.425	0.450	0.400	0.425	0.425	271,935
2026-07-28	0.425	0.450	0.400	0.425	0.425	1,118,182
2026-07-27	0.425	0.450	0.400	0.425	0.425	468,419
2026-07-24	0.425	0.425	0.403	0.425	0.425	60,422
2026-07-23	0.425	0.425	0.400	0.425	0.425	51,524
2026-07-22	0.425	0.450	0.400	0.425	0.425	1,662,354
2026-07-21	0.425	0.440	0.400	0.425	0.425	622,875
2026-07-20	0.425	0.425	0.403	0.425	0.425	50,000
2026-07-17	0.450	0.500	0.400	0.425	0.425	1,797,421
2026-07-16	0.450	0.500	0.400	0.450	0.450	578,756
2026-07-15	0.450	0.500	0.400	0.450	0.450	268,916
2026-07-14	0.450	0.478	0.400	0.450	0.450	50,000
2026-07-13	0.425	0.480	0.400	0.450	0.450	620,721
2026-07-10	0.425	0.450	0.400	0.425	0.425	176,966
2026-07-09	0.425	0.450	0.400	0.425	0.425	94,704
2026-07-08	0.500	0.550	0.407	0.425	0.425	5,805,755
2026-07-07	0.500	0.550	0.450	0.500	0.500	5,917
2026-07-06	0.500	0.550	0.450	0.500	0.500	4,053,658
2026-07-03	0.500	0.550	0.450	0.490	0.490	1,077,696
2026-07-02	0.500	0.550	0.466	0.500	0.500	500,018
2026-07-01	0.500	0.550	0.466	0.500	0.500	385,842
2026-06-30	0.500	0.550	0.450	0.500	0.500	207,178
2026-06-29	0.500	0.550	0.450	0.500	0.500	1,672,998
2026-06-26	0.500	0.550	0.450	0.500	0.500	129,013
2026-06-25	0.500	0.550	0.450	0.500	0.500	536,572
2026-06-24	0.450	0.550	0.423	0.500	0.500	3,092,439
2026-06-23	0.525	0.535	0.422	0.450	0.450	2,448,617
2026-06-22	0.550	0.600	0.500	0.525	0.525	1,453,783
2026-06-19	0.550	0.550	0.500	0.550	0.550	590,361
2026-06-18	0.550	0.600	0.500	0.550	0.550	118,278
2026-06-17	0.550	0.598	0.519	0.550	0.550	928,859
2026-06-16	0.550	0.600	0.500	0.550	0.550	421,905
2026-06-15	0.550	0.600	0.500	0.550	0.550	1,917,841
2026-06-12	0.550	0.600	0.500	0.550	0.550	477,408
2026-06-11	0.550	0.600	0.500	0.550	0.550	2,102,844
2026-06-10	0.500	0.700	0.450	0.550	0.550	25,328,051
2026-06-09	0.425	0.600	0.400	0.500	0.500	10,595,680
2026-06-08	0.425	0.440	0.407	0.425	0.425	274,125
2026-06-05	0.425	0.450	0.400	0.425	0.425	94,653
2026-06-04	0.425	0.450	0.400	0.425	0.425	8,199
2026-06-03	0.425	0.450	0.400	0.425	0.425	256,706
2026-06-02	0.450	0.450	0.400	0.425	0.425	2,249,951
2026-06-01	0.475	0.500	0.422	0.450	0.450	415,220
2026-05-29	0.475	0.475	0.472	0.475	0.475	1,525,858
2026-05-28	0.475	0.475	0.460	0.475	0.475	50,000
2026-05-27	0.475	0.500	0.410	0.475	0.475	1,504,268
2026-05-26	0.475	0.475	0.450	0.475	0.475	80,000
2026-05-22	0.475	0.500	0.450	0.475	0.475	23,832
2026-05-21	0.500	0.550	0.450	0.475	0.475	399,984
2026-05-20	0.500	0.550	0.450	0.500	0.500	284,103
2026-05-19	0.500	0.500	0.451	0.500	0.500	356,790
2026-05-18	0.500	0.550	0.450	0.500	0.500	365,733
2026-05-15	0.500	0.550	0.451	0.500	0.500	244,084
2026-05-14	0.500	0.550	0.450	0.500	0.500	205,557
2026-05-13	0.500	0.550	0.450	0.500	0.500	327,214
2026-05-12	0.500	0.500	0.450	0.500	0.500	562,995
2026-05-11	0.500	0.550	0.450	0.500	0.500	254,451
2026-05-08	0.500	0.550	0.451	0.500	0.500	40,585
2026-05-07	0.500	0.550	0.450	0.500	0.500	443,062

← NewerPage 2 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.