Mind Gym Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 545 |
| 2026-10-22 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 4,788 |
| 2026-10-21 | 5.250 | 5.395 | 5.005 | 5.250 | 5.250 | 1,185 |
| 2026-10-20 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 20,000 |
| 2026-10-19 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 1,772 |
| 2026-10-16 | 5.875 | 5.875 | 5.750 | 5.875 | 5.875 | 3,442 |
| 2026-10-15 | 5.875 | 5.875 | 5.750 | 5.875 | 5.875 | 3,442 |
| 2026-10-14 | 5.875 | 5.875 | 5.750 | 5.875 | 5.875 | 7,245 |
| 2026-10-13 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2026-10-12 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2026-10-09 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 5,500 |
| 2026-10-08 | 6.000 | 6.000 | 5.875 | 5.875 | 5.875 | 5,507 |
| 2026-10-07 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2026-10-06 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2026-10-05 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2026-10-02 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 199 |
| 2026-10-01 | 6.375 | 6.750 | 6.000 | 6.375 | 6.375 | 255 |
| 2026-09-30 | 6.375 | 6.375 | 6.000 | 6.375 | 6.375 | 31,788 |
| 2026-09-29 | 6.375 | 6.375 | 6.120 | 6.375 | 6.375 | 1,140 |
| 2026-09-28 | 6.375 | 6.375 | 6.000 | 6.375 | 6.375 | 317 |
| 2026-09-25 | 6.375 | 6.375 | 6.120 | 6.375 | 6.375 | 25,551 |
| 2026-09-24 | 6.375 | 6.750 | 6.000 | 6.375 | 6.375 | 11,685 |
| 2026-09-23 | 6.375 | 6.375 | 6.113 | 6.375 | 6.375 | 40,900 |
| 2026-09-22 | 6.500 | 6.750 | 6.375 | 6.375 | 6.375 | 10,287 |
| 2026-09-21 | 7.125 | 7.500 | 6.750 | 6.875 | 6.875 | 2,080 |
| 2026-09-18 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 800 |
| 2026-09-17 | 7.125 | 7.125 | 6.863 | 7.125 | 7.125 | 800 |
| 2026-09-16 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-15 | 7.125 | 7.500 | 6.750 | 7.125 | 7.125 | 228 |
| 2026-09-14 | 7.125 | 7.500 | 6.750 | 7.125 | 7.125 | 419 |
| 2026-09-11 | 7.125 | 7.500 | 7.125 | 7.125 | 7.125 | 30 |
| 2026-09-10 | 7.125 | 7.500 | 6.863 | 7.125 | 7.125 | 1,031 |
| 2026-09-09 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 168 |
| 2026-09-08 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 747 |
| 2026-09-07 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-04 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-03 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-02 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 2,100 |
| 2026-09-01 | 7.250 | 7.500 | 6.863 | 7.125 | 7.125 | 17,432 |
| 2026-08-28 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 1,333 |
| 2026-08-27 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 21,254 |
| 2026-08-26 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 43,802 |
| 2026-08-25 | 8.010 | 8.010 | 7.250 | 7.250 | 7.250 | 21,415 |
| 2026-08-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-21 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 26,876 |
| 2026-08-20 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 30 |
| 2026-08-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-18 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 1,730 |
| 2026-08-17 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 1,620 |
| 2026-08-14 | 8.500 | 8.500 | 8.010 | 8.500 | 8.500 | 5,428 |
| 2026-08-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-10 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 13,750 |
| 2026-08-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-06 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 2,677 |
| 2026-08-05 | 8.500 | 9.000 | 8.050 | 8.500 | 8.500 | 366 |
| 2026-08-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-03 | 8.500 | 9.000 | 8.050 | 8.500 | 8.500 | 57 |
| 2026-07-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 9,000 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-19 | 0.0090 GBP |
| 2019-08-01 | 0.0160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.