Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.695	0.850	0.695	0.725	0.725	20,726,971
2025-11-07	0.675	0.700	0.650	0.675	0.675	890,542
2025-11-06	0.675	0.700	0.667	0.675	0.675	643,190
2025-11-05	0.675	0.700	0.662	0.675	0.675	3,704,749
2025-11-04	0.750	0.780	0.656	0.675	0.675	6,925,122
2025-11-03	0.650	0.800	0.644	0.750	0.750	15,843,550
2025-10-31	0.625	0.650	0.600	0.650	0.650	3,692,430
2025-10-30	0.625	0.650	0.603	0.625	0.625	294,495
2025-10-29	0.625	0.650	0.600	0.625	0.625	1,524,370
2025-10-28	0.625	0.645	0.609	0.625	0.625	665,304
2025-10-27	0.625	0.649	0.605	0.625	0.625	423,596
2025-10-24	0.650	0.700	0.605	0.625	0.625	3,587,276
2025-10-23	0.650	0.700	0.618	0.650	0.650	5,532,499
2025-10-22	0.650	0.700	0.600	0.650	0.650	4,173,239
2025-10-21	0.683	0.683	0.616	0.650	0.650	6,131,667
2025-10-20	0.700	0.719	0.683	0.700	0.700	771,561
2025-10-17	0.710	0.710	0.682	0.700	0.700	1,439,021
2025-10-16	0.685	0.750	0.685	0.720	0.720	6,845,402
2025-10-15	0.675	0.688	0.661	0.675	0.675	729,373
2025-10-14	0.675	0.690	0.661	0.675	0.675	2,354,347
2025-10-13	0.725	0.750	0.660	0.675	0.675	2,407,052
2025-10-10	0.750	0.750	0.700	0.725	0.725	7,121,268
2025-10-09	0.750	0.758	0.727	0.750	0.750	588,313
2025-10-08	0.750	0.800	0.727	0.750	0.750	976,569
2025-10-07	0.775	0.800	0.750	0.750	0.750	510,848
2025-10-06	0.775	0.775	0.732	0.775	0.775	1,161,106
2025-10-03	0.750	0.800	0.732	0.775	0.775	1,475,886
2025-10-02	0.750	0.800	0.729	0.750	0.750	2,503,721
2025-10-01	0.750	0.800	0.725	0.750	0.750	2,961,094
2025-09-30	0.800	0.805	0.700	0.750	0.750	4,794,177
2025-09-29	0.925	0.948	0.800	0.800	0.800	5,020,363
2025-09-26	0.850	0.900	0.811	0.850	0.850	1,775,525
2025-09-25	0.799	0.950	0.799	0.850	0.850	12,244,190
2025-09-24	0.750	0.798	0.746	0.775	0.775	3,234,016
2025-09-23	0.750	0.800	0.744	0.750	0.750	341,263
2025-09-22	0.750	0.779	0.740	0.750	0.750	670,264
2025-09-19	0.750	0.766	0.731	0.750	0.750	204,308
2025-09-18	0.769	0.769	0.731	0.750	0.750	1,248,086
2025-09-17	0.775	0.780	0.730	0.775	0.775	3,893,438
2025-09-16	0.775	0.777	0.750	0.775	0.775	1,198,850
2025-09-15	0.775	0.782	0.750	0.775	0.775	863,048
2025-09-12	0.775	0.780	0.775	0.775	0.775	266,875
2025-09-11	0.775	0.785	0.750	0.775	0.775	667,590
2025-09-10	0.775	0.800	0.700	0.775	0.775	9,088,771
2025-09-09	0.783	0.783	0.765	0.775	0.775	1,452,746
2025-09-08	0.800	0.812	0.770	0.800	0.800	1,215,366
2025-09-05	0.800	0.826	0.777	0.800	0.800	806,366
2025-09-04	0.725	0.850	0.718	0.800	0.800	5,316,343
2025-09-03	0.753	0.753	0.700	0.725	0.725	2,112,004
2025-09-02	0.775	0.800	0.720	0.775	0.775	772,019
2025-09-01	0.775	0.800	0.750	0.775	0.775	822,464
2025-08-29	0.775	0.786	0.750	0.775	0.775	261,613
2025-08-28	0.775	0.794	0.750	0.775	0.775	690,047
2025-08-27	0.775	0.798	0.750	0.775	0.775	2,546,399
2025-08-26	0.822	0.822	0.769	0.775	0.775	3,663,402
2025-08-22	0.825	0.844	0.800	0.825	0.825	3,308,942
2025-08-21	0.849	0.849	0.816	0.825	0.825	2,813,036
2025-08-20	0.850	0.885	0.817	0.850	0.850	8,259,278
2025-08-19	0.850	0.875	0.810	0.850	0.850	9,051,389
2025-08-18	0.828	0.859	0.828	0.850	0.850	1,362,936

← NewerPage 5 of 21 · 1,216 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.