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 |
Page 1 of 1 · 21 trading days
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.