Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.575	0.600	0.575	0.575	0.575	76,189
2026-02-05	0.575	0.599	0.575	0.575	0.575	42,393
2026-02-04	0.575	0.575	0.550	0.575	0.575	1,686,667
2026-02-03	0.600	0.600	0.550	0.600	0.600	474,080
2026-02-02	0.650	0.700	0.550	0.600	0.600	1,346,427
2026-01-30	0.650	0.665	0.600	0.650	0.650	564,947
2026-01-29	0.600	0.700	0.550	0.650	0.650	5,025,196
2026-01-28	0.650	0.650	0.550	0.600	0.600	1,539,339
2026-01-27	0.600	0.700	0.600	0.650	0.650	5,785,516
2026-01-26	0.600	0.650	0.550	0.600	0.600	114,316
2026-01-23	0.600	0.650	0.550	0.600	0.600	4,103,635
2026-01-22	0.575	0.650	0.550	0.600	0.600	2,049,225
2026-01-21	0.575	0.600	0.550	0.575	0.575	540,051
2026-01-20	0.600	0.600	0.570	0.575	0.575	1,727,908
2026-01-19	0.600	0.650	0.570	0.600	0.600	598,558
2026-01-16	0.600	0.650	0.600	0.600	0.600	241,296
2026-01-15	0.600	0.650	0.550	0.600	0.600	36,250
2026-01-14	0.600	0.600	0.550	0.600	0.600	551,470
2026-01-13	0.600	0.650	0.550	0.600	0.600	692,203
2026-01-12	0.600	0.650	0.570	0.600	0.600	326,811
2026-01-09	0.600	0.650	0.550	0.600	0.600	110,572
2026-01-08	0.625	0.650	0.568	0.600	0.600	6,769,264
2026-01-07	0.625	0.650	0.550	0.625	0.625	6,250,361
2026-01-06	0.625	0.630	0.603	0.625	0.625	501,887
2026-01-05	0.625	0.640	0.600	0.625	0.625	3,940,313
2026-01-02	0.623	0.650	0.623	0.625	0.625	1,973,223
2025-12-31	0.603	0.603	0.600	0.600	0.600	425,129
2025-12-30	0.625	0.650	0.600	0.625	0.625	2,541,454
2025-12-29	0.625	0.650	0.603	0.625	0.625	934,952
2025-12-24	0.625	0.636	0.608	0.625	0.625	738,970
2025-12-23	0.625	0.650	0.601	0.625	0.625	2,631,105
2025-12-22	0.625	0.650	0.600	0.625	0.625	1,036,676
2025-12-19	0.625	0.654	0.600	0.654	0.654	481,666
2025-12-17	0.675	0.699	0.600	0.625	0.625	3,978,475
2025-12-16	0.675	0.679	0.650	0.675	0.675	330,769
2025-12-15	0.675	0.700	0.650	0.675	0.675	2,475,605
2025-12-12	0.658	0.750	0.658	0.675	0.675	19,079,949
2025-12-11	0.625	0.625	0.600	0.625	0.625	1,911,640
2025-12-10	0.625	0.649	0.600	0.625	0.625	1,829,986
2025-12-09	0.625	0.649	0.615	0.625	0.625	536,568
2025-12-08	0.625	0.625	0.616	0.625	0.625	294,427
2025-12-05	0.650	0.650	0.613	0.650	0.650	893,295
2025-12-04	0.650	0.660	0.600	0.650	0.650	1,674,116
2025-12-03	0.650	0.669	0.628	0.650	0.650	242,895
2025-12-02	0.650	0.700	0.628	0.650	0.650	364,760
2025-12-01	0.650	0.670	0.650	0.650	0.650	87,776
2025-11-28	0.650	0.700	0.624	0.650	0.650	1,884,135
2025-11-27	0.650	0.700	0.623	0.650	0.650	750,006
2025-11-26	0.625	0.650	0.623	0.650	0.650	3,826,842
2025-11-25	0.650	0.660	0.623	0.625	0.625	747,215
2025-11-24	0.650	0.669	0.622	0.650	0.650	1,798,526
2025-11-21	0.670	0.670	0.611	0.650	0.650	2,900,352
2025-11-20	0.639	0.695	0.639	0.675	0.675	3,763,784
2025-11-19	0.650	0.700	0.600	0.625	0.625	2,076,737
2025-11-18	0.675	0.675	0.600	0.650	0.650	4,635,389
2025-11-17	0.700	0.750	0.667	0.675	0.675	2,275,596
2025-11-14	0.700	0.750	0.671	0.675	0.675	779,797
2025-11-13	0.700	0.750	0.667	0.700	0.700	1,241,710
2025-11-12	0.700	0.710	0.660	0.660	0.660	1,287,069
2025-11-11	0.725	0.750	0.655	0.700	0.700	4,780,079

← NewerPage 4 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.