Mindflair Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.817	0.817	0.761	0.800	0.800	401,134
2025-02-24	0.850	0.900	0.800	0.825	0.825	2,599,203
2025-02-21	0.850	0.900	0.805	0.850	0.850	2,863,585
2025-02-20	0.825	0.857	0.818	0.850	0.850	2,128,174
2025-02-19	0.825	0.850	0.815	0.825	0.825	870,201
2025-02-18	0.825	0.850	0.810	0.825	0.825	4,429,969
2025-02-17	0.850	0.900	0.800	0.825	0.825	3,937,819
2025-02-14	0.850	0.900	0.828	0.850	0.850	2,059,846
2025-02-13	0.875	0.900	0.815	0.850	0.850	6,331,122
2025-02-12	0.853	0.900	0.853	0.875	0.875	10,144,360
2025-02-11	0.825	0.850	0.767	0.850	0.850	6,263,751
2025-02-10	0.825	0.850	0.767	0.825	0.825	4,138,796
2025-02-07	0.850	0.866	0.800	0.825	0.825	6,242,140
2025-02-06	0.825	0.870	0.800	0.850	0.850	8,441,438
2025-02-05	0.875	0.900	0.808	0.825	0.825	10,783,410
2025-02-04	0.950	1.000	0.860	0.875	0.875	14,497,920
2025-02-03	1.000	1.000	0.900	0.950	0.950	16,369,250
2025-01-31	1.100	1.120	1.000	1.000	1.000	7,613,137
2025-01-30	1.150	1.245	1.050	1.100	1.100	23,981,410
2025-01-29	1.025	1.200	1.000	1.100	1.100	33,154,621
2025-01-28	1.225	1.250	1.005	1.025	1.025	47,496,992
2025-01-27	1.375	1.500	1.161	1.225	1.225	45,680,488
2025-01-24	1.275	1.450	1.250	1.400	1.400	42,667,848
2025-01-23	1.100	1.350	1.070	1.250	1.250	88,540,914
2025-01-22	1.100	1.150	0.986	1.050	1.050	41,471,273
2025-01-21	1.056	1.350	1.056	1.100	1.100	77,306,516
2025-01-20	0.858	1.088	0.858	1.050	1.050	45,740,246
2025-01-17	0.900	0.969	0.825	0.850	0.850	33,153,828
2025-01-16	0.925	1.090	0.900	0.925	0.925	40,467,910
2025-01-15	0.825	1.200	0.700	0.950	0.950	146,096,797
2025-01-14	0.850	0.895	0.725	0.825	0.825	34,212,754
2025-01-13	0.875	1.100	0.778	0.850	0.850	54,664,449
2025-01-10	1.375	1.490	0.767	0.825	0.825	118,071,906
2025-01-09	0.600	1.200	0.521	1.160	1.160	106,855,000
2025-01-08	0.600	0.600	0.555	0.600	0.600	903,901
2025-01-07	0.600	0.627	0.552	0.600	0.600	195,854
2025-01-06	0.600	0.600	0.550	0.600	0.600	599,330
2025-01-03	0.582	0.600	0.582	0.600	0.600	294,559
2025-01-02	0.600	0.650	0.550	0.575	0.575	515,932
2024-12-30	0.600	0.650	0.550	0.600	0.600	499,813
2024-12-27	0.625	0.650	0.567	0.600	0.600	1,319,553
2024-12-24	0.650	0.650	0.602	0.625	0.625	934,827
2024-12-23	0.675	0.700	0.650	0.675	0.675	20,072
2024-12-20	0.700	0.750	0.650	0.675	0.675	1,751,321
2024-12-19	0.700	0.750	0.650	0.700	0.700	351,218
2024-12-18	0.725	0.750	0.679	0.700	0.700	682,844
2024-12-17	0.725	0.800	0.650	0.700	0.700	889,861
2024-12-16	0.725	0.800	0.650	0.725	0.725	1,306,144
2024-12-13	0.750	0.800	0.650	0.725	0.725	2,203,791
2024-12-12	0.700	0.800	0.678	0.750	0.750	7,113,429
2024-12-11	0.800	0.850	0.700	0.700	0.700	3,277,771
2024-12-10	0.850	0.850	0.765	0.800	0.800	7,672,928
2024-12-09	0.750	0.950	0.726	0.850	0.850	18,535,119
2024-12-06	0.750	0.800	0.700	0.750	0.750	799,351
2024-12-05	0.775	0.800	0.754	0.775	0.775	2,787,698
2024-12-04	0.775	0.800	0.750	0.775	0.775	330,607
2024-12-03	0.775	0.800	0.753	0.775	0.775	97,228
2024-12-02	0.775	0.800	0.753	0.775	0.775	614,585
2024-11-29	0.775	0.800	0.775	0.775	0.775	125
2024-11-28	0.775	0.800	0.753	0.775	0.775	985,735

← NewerPage 8 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.