Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.500	0.550	0.500	0.500	0.500	9,374
2026-05-05	0.500	0.550	0.450	0.500	0.500	1,072,044
2026-05-01	0.500	0.550	0.450	0.500	0.500	378,348
2026-04-30	0.500	0.550	0.450	0.500	0.500	17,415
2026-04-29	0.500	0.550	0.450	0.500	0.500	55,327
2026-04-28	0.500	0.550	0.450	0.500	0.500	339,869
2026-04-27	0.500	0.550	0.450	0.500	0.500	706,319
2026-04-24	0.500	0.524	0.477	0.500	0.500	2,155,868
2026-04-23	0.500	0.550	0.450	0.500	0.500	1,077,120
2026-04-22	0.500	0.550	0.450	0.500	0.500	350,974
2026-04-21	0.500	0.550	0.450	0.525	0.525	5,885,111
2026-04-20	0.450	0.500	0.450	0.500	0.500	2,784,618
2026-04-17	0.450	0.500	0.400	0.450	0.450	1,317,243
2026-04-16	0.425	0.500	0.400	0.450	0.450	1,518,054
2026-04-15	0.425	0.450	0.400	0.425	0.425	196,440
2026-04-14	0.425	0.430	0.400	0.425	0.425	156,207
2026-04-13	0.425	0.450	0.400	0.425	0.425	705,052
2026-04-10	0.425	0.450	0.400	0.425	0.425	1,248,127
2026-04-09	0.425	0.450	0.400	0.425	0.425	304,661
2026-04-08	0.425	0.440	0.425	0.425	0.425	30,126
2026-04-07	0.425	0.450	0.400	0.425	0.425	4,457,434
2026-04-02	0.450	0.500	0.400	0.425	0.425	361,817
2026-04-01	0.450	0.480	0.400	0.450	0.450	461,787
2026-03-31	0.450	0.500	0.415	0.450	0.450	213,724
2026-03-30	0.500	0.500	0.450	0.450	0.450	1,049,222
2026-03-27	0.500	0.550	0.450	0.500	0.500	139,751
2026-03-26	0.500	0.530	0.450	0.500	0.500	1,182,563
2026-03-25	0.450	0.550	0.445	0.500	0.500	2,786,679
2026-03-24	0.500	0.500	0.400	0.450	0.450	2,529,362
2026-03-23	0.500	0.500	0.455	0.500	0.500	190,110
2026-03-20	0.500	0.550	0.450	0.500	0.500	723,891
2026-03-19	0.500	0.550	0.450	0.500	0.500	926,233
2026-03-18	0.500	0.550	0.450	0.500	0.500	1,048,976
2026-03-17	0.425	0.550	0.350	0.500	0.500	4,719,071
2026-03-16	0.425	0.500	0.350	0.425	0.425	1,359,225
2026-03-13	0.450	0.500	0.350	0.425	0.425	2,144,381
2026-03-12	0.450	0.500	0.400	0.450	0.450	1,715,800
2026-03-11	0.425	0.500	0.400	0.450	0.450	3,001,914
2026-03-10	0.400	0.450	0.355	0.425	0.425	908,333
2026-03-09	0.400	0.450	0.350	0.400	0.400	845,077
2026-03-06	0.415	0.480	0.350	0.375	0.375	3,777,335
2026-03-05	0.400	0.450	0.350	0.415	0.415	1,581,220
2026-03-04	0.450	0.500	0.350	0.400	0.400	1,268,704
2026-03-03	0.450	0.500	0.400	0.450	0.450	2,760,940
2026-03-02	0.450	0.500	0.400	0.450	0.450	1,050,675
2026-02-27	0.450	0.500	0.400	0.450	0.450	714,098
2026-02-26	0.450	0.500	0.400	0.450	0.450	1,074,269
2026-02-25	0.425	0.500	0.400	0.450	0.450	6,116,594
2026-02-24	0.500	0.500	0.400	0.425	0.425	21,750,570
2026-02-23	0.550	0.600	0.500	0.550	0.550	6,090,081
2026-02-20	0.575	0.600	0.516	0.550	0.550	1,700,811
2026-02-19	0.600	0.600	0.550	0.575	0.575	1,991,105
2026-02-18	0.575	0.600	0.550	0.575	0.575	323,837
2026-02-17	0.575	0.600	0.550	0.575	0.575	489,413
2026-02-16	0.575	0.600	0.556	0.575	0.575	1,987,439
2026-02-13	0.550	0.627	0.550	0.575	0.575	6,299,039
2026-02-12	0.575	0.600	0.550	0.550	0.550	854,439
2026-02-11	0.575	0.600	0.550	0.575	0.575	1,279,408
2026-02-10	0.575	0.600	0.550	0.575	0.575	205,693
2026-02-09	0.575	0.587	0.567	0.575	0.575	160,405

← NewerPage 3 of 21 · 1,209 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.