Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.850	0.900	0.800	0.850	0.850	5,940,343
2025-05-22	0.825	0.890	0.800	0.850	0.850	7,088,261
2025-05-21	0.825	0.849	0.801	0.825	0.825	8,175,167
2025-05-20	0.825	0.850	0.801	0.825	0.825	1,241,604
2025-05-19	0.825	0.825	0.800	0.825	0.825	731,556
2025-05-16	0.825	0.850	0.800	0.825	0.825	1,417,556
2025-05-15	0.850	0.870	0.800	0.825	0.825	8,904,339
2025-05-14	0.800	0.900	0.758	0.825	0.825	13,671,090
2025-05-13	0.825	0.832	0.750	0.800	0.800	3,706,494
2025-05-12	0.870	0.870	0.800	0.825	0.825	3,662,613
2025-05-09	0.875	0.900	0.850	0.875	0.875	958,145
2025-05-08	0.875	0.891	0.850	0.875	0.875	1,092,905
2025-05-07	0.875	0.900	0.853	0.875	0.875	2,149,345
2025-05-06	0.900	0.950	0.855	0.875	0.875	2,494,875
2025-05-02	0.925	0.935	0.882	0.900	0.900	2,199,466
2025-05-01	0.875	0.945	0.875	0.925	0.925	3,775,904
2025-04-30	0.875	0.900	0.850	0.875	0.875	5,075,838
2025-04-29	0.875	0.900	0.850	0.875	0.875	922,479
2025-04-28	0.875	0.886	0.853	0.875	0.875	4,331,924
2025-04-25	0.875	0.900	0.860	0.875	0.875	6,135,295
2025-04-24	0.950	0.950	0.875	0.875	0.875	7,339,049
2025-04-23	0.900	1.000	0.891	0.950	0.950	10,168,170
2025-04-22	0.875	0.930	0.856	0.900	0.900	7,246,709
2025-04-17	0.900	0.915	0.871	0.875	0.875	3,875,836
2025-04-16	0.875	1.050	0.866	0.900	0.900	14,542,550
2025-04-15	0.925	0.925	0.902	0.925	0.925	4,437,072
2025-04-14	1.000	1.000	0.885	0.925	0.925	15,215,290
2025-04-11	0.968	1.035	0.968	1.000	1.000	5,978,574
2025-04-10	1.025	1.079	0.900	0.950	0.950	25,730,010
2025-04-09	0.928	0.928	0.850	0.875	0.875	3,181,623
2025-04-08	0.875	1.000	0.867	0.950	0.950	11,697,640
2025-04-07	0.850	0.935	0.735	0.850	0.850	15,868,510
2025-04-04	0.925	0.950	0.851	0.875	0.875	9,539,459
2025-04-03	1.025	1.033	0.915	0.925	0.925	11,150,480
2025-04-02	0.950	1.100	0.908	1.025	1.025	24,704,340
2025-04-01	0.900	1.100	0.889	0.950	0.950	28,259,840
2025-03-31	0.875	0.950	0.867	0.900	0.900	9,614,163
2025-03-28	0.875	0.875	0.850	0.875	0.875	644,114
2025-03-27	0.875	0.887	0.855	0.875	0.875	4,077,333
2025-03-26	0.900	0.950	0.865	0.875	0.875	662,960
2025-03-25	0.914	0.914	0.860	0.900	0.900	3,171,766
2025-03-24	0.925	0.980	0.876	0.940	0.940	4,334,295
2025-03-21	0.915	0.915	0.850	0.875	0.875	1,078,640
2025-03-20	0.875	0.940	0.850	0.925	0.925	4,703,001
2025-03-19	0.875	0.895	0.850	0.875	0.875	4,015,661
2025-03-18	0.875	0.939	0.857	0.875	0.875	7,127,000
2025-03-17	0.826	0.945	0.826	0.875	0.875	18,747,449
2025-03-14	0.800	0.828	0.785	0.800	0.800	2,966,110
2025-03-13	0.830	0.830	0.750	0.800	0.800	3,031,431
2025-03-12	0.850	0.863	0.815	0.850	0.850	1,801,151
2025-03-11	0.875	0.900	0.800	0.850	0.850	1,362,554
2025-03-10	0.900	1.100	0.875	0.875	0.875	22,260,910
2025-03-07	0.775	0.800	0.763	0.800	0.800	4,087,856
2025-03-06	0.775	0.794	0.761	0.775	0.775	1,392,229
2025-03-05	0.750	0.800	0.733	0.775	0.775	3,240,140
2025-03-04	0.750	0.790	0.700	0.750	0.750	2,805,364
2025-03-03	0.700	0.790	0.650	0.750	0.750	8,063,592
2025-02-28	0.725	0.750	0.680	0.700	0.700	7,824,679
2025-02-27	0.750	0.800	0.700	0.725	0.725	7,573,447
2025-02-26	0.800	0.800	0.750	0.750	0.750	5,405,311

← NewerPage 7 of 21 · 1,217 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.