Mineral & Financial Investments Limited (AIM:MAFL)
London
· Delayed Price · Currency is GBP · Price in GBX 49.21
+0.21 (0.43%)
Apr 28, 2026, 1:55 PM GMT
AIM:MAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.00 | 49.21 | 48.00 | 49.21 | - | 0.43% | 50,836 |
| Apr 27, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 53,232 |
| Apr 24, 2026 | 52.50 | 54.00 | 48.00 | 50.00 | 50.00 | -4.76% | 222,748 |
| Apr 23, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 3,583 |
| Apr 22, 2026 | 52.50 | 53.98 | 51.00 | 52.50 | 52.50 | - | 10,282 |
| Apr 21, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 27,629 |
| Apr 20, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 107,654 |
| Apr 17, 2026 | 53.50 | 54.14 | 52.13 | 52.50 | 52.50 | -1.87% | 116,316 |
| Apr 16, 2026 | 53.50 | 55.00 | 51.22 | 53.50 | 53.50 | - | 103,199 |
| Apr 15, 2026 | 51.50 | 55.00 | 50.00 | 53.50 | 53.50 | 3.88% | 82,840 |
| Apr 14, 2026 | 50.00 | 53.00 | 49.55 | 51.50 | 51.50 | 3.00% | 30,283 |
| Apr 13, 2026 | 50.50 | 52.00 | 48.00 | 50.00 | 50.00 | -0.99% | 54,544 |
| Apr 10, 2026 | 51.80 | 52.00 | 49.00 | 50.50 | 50.50 | - | 29,003 |
| Apr 9, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 77,827 |
| Apr 8, 2026 | 43.00 | 51.00 | 43.00 | 50.50 | 50.50 | 10.99% | 102,457 |
| Apr 7, 2026 | 47.50 | 49.00 | 43.00 | 45.50 | 45.50 | -4.21% | 85,085 |
| Apr 2, 2026 | 47.00 | 49.00 | 46.00 | 47.50 | 47.50 | - | 88,245 |
| Apr 1, 2026 | 46.50 | 49.00 | 45.00 | 47.50 | 47.50 | 2.15% | 117,767 |
| Mar 31, 2026 | 48.00 | 48.00 | 45.00 | 46.50 | 46.50 | - | 83,192 |
| Mar 30, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 29,518 |
| Mar 27, 2026 | 47.00 | 49.00 | 45.00 | 46.50 | 46.50 | -1.06% | 153,457 |
| Mar 26, 2026 | 48.50 | 49.00 | 45.00 | 47.00 | 47.00 | -3.09% | 98,064 |
| Mar 25, 2026 | 44.00 | 50.00 | 45.00 | 48.50 | 48.50 | 10.23% | 173,293 |
| Mar 24, 2026 | 44.00 | 45.50 | 41.45 | 44.00 | 44.00 | - | 73,093 |
| Mar 23, 2026 | 43.50 | 46.00 | 40.00 | 44.00 | 44.00 | -2.22% | 185,573 |
| Mar 20, 2026 | 42.50 | 47.25 | 41.00 | 45.00 | 45.00 | 5.88% | 319,397 |
| Mar 19, 2026 | 47.50 | 48.00 | 40.00 | 42.50 | 42.50 | -10.53% | 580,833 |
| Mar 18, 2026 | 45.90 | 49.68 | 46.00 | 47.50 | 47.50 | 0.21% | 255,424 |
| Mar 17, 2026 | 48.00 | 49.00 | 46.80 | 47.40 | 47.40 | -1.25% | 115,919 |
| Mar 16, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 16,929 |
| Mar 13, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 87,321 |
| Mar 12, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 69,387 |
| Mar 11, 2026 | 49.50 | 50.63 | 48.00 | 49.50 | 49.50 | - | 47,983 |
| Mar 10, 2026 | 47.50 | 50.00 | 47.00 | 49.50 | 49.50 | 3.13% | 93,002 |
| Mar 9, 2026 | 51.50 | 53.00 | 46.80 | 48.00 | 48.00 | -6.80% | 213,789 |
| Mar 6, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 72,214 |
| Mar 5, 2026 | 50.50 | 53.00 | 50.00 | 51.50 | 51.50 | 1.98% | 41,039 |
| Mar 4, 2026 | 50.50 | 50.90 | 50.90 | 50.50 | 50.50 | - | 37,724 |
| Mar 3, 2026 | 53.50 | 55.00 | 47.18 | 50.50 | 50.50 | -5.61% | 346,222 |
| Mar 2, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 28,071 |
| Feb 27, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 0.94% | 92,736 |
| Feb 26, 2026 | 53.50 | 55.00 | 52.00 | 53.00 | 53.00 | -0.93% | 109,187 |
| Feb 25, 2026 | 52.00 | 54.70 | 51.00 | 53.50 | 53.50 | 2.88% | 82,622 |
| Feb 24, 2026 | 52.00 | 53.00 | 51.60 | 52.00 | 52.00 | - | 63,151 |
| Feb 23, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 87,983 |
| Feb 20, 2026 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 0.97% | 117,993 |
| Feb 19, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 80,953 |
| Feb 18, 2026 | 50.50 | 53.00 | 49.00 | 51.50 | 51.50 | 1.98% | 65,738 |
| Feb 17, 2026 | 49.00 | 52.00 | 48.00 | 50.50 | 50.50 | 3.06% | 93,339 |
| Feb 16, 2026 | 51.00 | 51.33 | 48.00 | 49.00 | 49.00 | -3.92% | 73,611 |
| Feb 13, 2026 | 52.50 | 53.00 | 48.45 | 51.00 | 51.00 | -2.86% | 226,828 |
| Feb 12, 2026 | 53.50 | 55.00 | 52.00 | 52.50 | 52.50 | -2.78% | 152,569 |
| Feb 11, 2026 | 55.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 165,032 |
| Feb 10, 2026 | 52.00 | 57.00 | 50.00 | 55.00 | 55.00 | 5.77% | 199,310 |
| Feb 9, 2026 | 49.00 | 53.30 | 48.00 | 52.00 | 52.00 | 6.12% | 215,234 |
| Feb 6, 2026 | 45.00 | 50.10 | 43.48 | 49.00 | 49.00 | 11.36% | 595,086 |
| Feb 5, 2026 | 45.50 | 45.05 | 43.22 | 44.00 | 44.00 | -2.22% | 222,782 |
| Feb 4, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 204,298 |
| Feb 3, 2026 | 46.00 | 49.00 | 45.00 | 46.00 | 46.00 | - | 337,937 |
| Feb 2, 2026 | 46.00 | 47.00 | 41.60 | 46.00 | 46.00 | -16.36% | 403,974 |
| Jan 30, 2026 | 51.00 | 55.00 | 46.00 | 55.00 | 55.00 | - | 384,640 |
| Jan 29, 2026 | 53.00 | 55.00 | 48.01 | 55.00 | 55.00 | 3.77% | 323,275 |
| Jan 28, 2026 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 6.00% | 224,510 |
| Jan 27, 2026 | 52.50 | 54.00 | 49.00 | 50.00 | 50.00 | -4.76% | 293,727 |
| Jan 26, 2026 | 51.00 | 54.00 | 50.00 | 52.50 | 52.50 | 9.38% | 476,407 |
| Jan 23, 2026 | 50.50 | 54.00 | 48.00 | 48.00 | 48.00 | -5.88% | 380,350 |
| Jan 22, 2026 | 55.00 | 56.00 | 50.33 | 51.00 | 51.00 | -7.27% | 407,176 |
| Jan 21, 2026 | 52.00 | 57.62 | 52.00 | 55.00 | 55.00 | 5.77% | 494,787 |
| Jan 20, 2026 | 47.00 | 54.00 | 44.22 | 52.00 | 52.00 | 10.64% | 624,512 |
| Jan 19, 2026 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | - | 366,555 |
| Jan 16, 2026 | 46.50 | 49.00 | 45.00 | 47.00 | 47.00 | 1.08% | 219,301 |
| Jan 15, 2026 | 47.00 | 49.00 | 45.00 | 46.50 | 46.50 | -1.06% | 96,861 |
| Jan 14, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 83,243 |
| Jan 13, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2.22% | 171,869 |
| Jan 12, 2026 | 43.50 | 47.00 | 44.00 | 45.00 | 45.00 | 3.45% | 283,794 |
| Jan 9, 2026 | 44.00 | 45.00 | 42.55 | 43.50 | 43.50 | -1.14% | 163,982 |
| Jan 8, 2026 | 44.50 | 45.40 | 42.00 | 44.00 | 44.00 | -1.12% | 86,903 |
| Jan 7, 2026 | 45.00 | 47.00 | 42.50 | 44.50 | 44.50 | -1.11% | 337,713 |
| Jan 6, 2026 | 47.00 | 49.00 | 42.36 | 45.00 | 45.00 | -4.26% | 204,776 |
| Jan 5, 2026 | 44.00 | 49.00 | 43.00 | 47.00 | 47.00 | 6.82% | 332,645 |
| Jan 2, 2026 | 42.50 | 45.00 | 42.36 | 44.00 | 44.00 | 3.53% | 449,144 |
| Dec 31, 2025 | 43.00 | 45.00 | 42.02 | 42.50 | 42.50 | -1.16% | 108,159 |
| Dec 30, 2025 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 165,317 |
| Dec 29, 2025 | 43.00 | 45.20 | 41.00 | 43.00 | 43.00 | 1.18% | 494,717 |
| Dec 24, 2025 | 40.00 | 46.00 | 39.00 | 42.50 | 42.50 | 6.25% | 276,195 |
| Dec 23, 2025 | 39.00 | 42.00 | 37.52 | 40.00 | 40.00 | 2.56% | 197,232 |
| Dec 22, 2025 | 41.00 | 42.00 | 34.93 | 39.00 | 39.00 | -4.88% | 641,164 |
| Dec 19, 2025 | 40.50 | 42.00 | 39.00 | 41.00 | 41.00 | 1.23% | 76,394 |
| Dec 18, 2025 | 41.00 | 43.00 | 39.00 | 40.50 | 40.50 | -1.22% | 118,152 |
| Dec 17, 2025 | 38.50 | 41.90 | 38.50 | 41.00 | 41.00 | 6.49% | 242,237 |
| Dec 16, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 110,051 |
| Dec 15, 2025 | 39.00 | 39.80 | 38.44 | 39.00 | 39.00 | - | 24,244 |
| Dec 12, 2025 | 38.50 | 40.13 | 38.00 | 39.00 | 39.00 | 1.30% | 149,276 |
| Dec 11, 2025 | 39.00 | 40.50 | 38.00 | 38.50 | 38.50 | -1.28% | 145,944 |
| Dec 10, 2025 | 37.00 | 40.20 | 36.55 | 39.00 | 39.00 | 11.43% | 203,439 |
| Dec 9, 2025 | 36.50 | 38.00 | 35.00 | 35.00 | 35.00 | -4.11% | 60,003 |
| Dec 8, 2025 | 36.50 | 38.00 | 35.62 | 36.50 | 36.50 | - | 28,431 |
| Dec 5, 2025 | 36.50 | 38.00 | 35.60 | 36.50 | 36.50 | - | 45,206 |
| Dec 4, 2025 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | - | 148,289 |
| Dec 3, 2025 | 36.50 | 37.40 | 35.00 | 36.50 | 36.50 | - | 84,189 |