Mincon Group plc (AIM:MCON)
London
· Delayed Price · Currency is GBP · Price in GBX 54.00
0.00 (0.00%)
Mar 9, 2026, 10:35 AM GMT
Mincon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 5, 2026 | 54.00 | 54.50 | 54.50 | 54.00 | 54.00 | - | 50,000 |
| Mar 4, 2026 | 54.00 | 56.00 | 52.44 | 54.00 | 54.00 | - | 98 |
| Mar 3, 2026 | 53.50 | 52.88 | 52.00 | 54.00 | 54.00 | 3.85% | 25,040 |
| Mar 2, 2026 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 24,873 |
| Feb 27, 2026 | 50.50 | 51.50 | 51.50 | 52.00 | 52.00 | 2.97% | 16,388 |
| Feb 26, 2026 | 52.00 | 52.00 | 52.00 | 50.50 | 50.50 | - | 5,000 |
| Feb 25, 2026 | 50.50 | 52.00 | 52.00 | 50.50 | 50.50 | - | 42 |
| Feb 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Feb 23, 2026 | 50.50 | 52.00 | 50.12 | 50.50 | 50.50 | - | 16,391 |
| Feb 20, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 15,538 |
| Feb 19, 2026 | 50.50 | 52.00 | 49.09 | 50.50 | 50.50 | - | 25,365 |
| Feb 18, 2026 | 50.50 | 51.97 | 49.81 | 50.50 | 50.50 | - | 2,261 |
| Feb 17, 2026 | 50.50 | 51.97 | 51.25 | 50.50 | 50.50 | - | 6,000 |
| Feb 16, 2026 | 50.50 | 49.79 | 49.79 | 50.50 | 50.50 | - | 5,331 |
| Feb 13, 2026 | 50.50 | 49.75 | 49.75 | 50.50 | 50.50 | - | 1,500 |
| Feb 12, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 11,308 |
| Feb 11, 2026 | 50.50 | 50.75 | 50.75 | 50.50 | 50.50 | - | 2,702 |
| Feb 10, 2026 | 51.97 | 52.00 | 51.97 | 50.50 | 50.50 | - | 4,157 |
| Feb 9, 2026 | 46.00 | 50.87 | 45.00 | 50.50 | 50.50 | 9.78% | 19,168 |
| Feb 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Feb 5, 2026 | 46.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 1,219 |
| Feb 4, 2026 | 46.00 | 48.00 | 47.00 | 46.00 | 46.00 | - | 3,181 |
| Feb 3, 2026 | 46.00 | 46.50 | 44.00 | 46.00 | 46.00 | - | 3,234 |
| Feb 2, 2026 | 46.00 | 46.50 | 44.88 | 46.00 | 46.00 | - | 7,364 |
| Jan 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jan 29, 2026 | 46.00 | 48.00 | 44.16 | 46.00 | 46.00 | - | 1,238 |
| Jan 28, 2026 | 45.56 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 30,511 |
| Jan 27, 2026 | 44.00 | 43.60 | 43.60 | 44.00 | 44.00 | - | 339 |
| Jan 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 23, 2026 | 44.00 | 46.00 | 45.46 | 44.00 | 44.00 | - | 1,641 |
| Jan 22, 2026 | 44.50 | 46.00 | 42.00 | 44.00 | 44.00 | -1.12% | 1,113 |
| Jan 21, 2026 | 44.50 | 45.67 | 43.09 | 44.50 | 44.50 | - | 34,251 |
| Jan 20, 2026 | 44.50 | 43.88 | 43.00 | 44.50 | 44.50 | - | 21,538 |
| Jan 19, 2026 | 44.77 | 45.70 | 43.88 | 44.50 | 44.50 | - | 7,949 |
| Jan 16, 2026 | 47.00 | 47.00 | 44.30 | 44.50 | 44.50 | - | 47,406 |
| Jan 15, 2026 | 44.50 | 46.00 | 46.00 | 44.50 | 44.50 | - | 141 |
| Jan 14, 2026 | 44.50 | 46.00 | 46.00 | 44.50 | 44.50 | - | 176 |
| Jan 13, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jan 12, 2026 | 44.30 | 46.00 | 43.00 | 44.50 | 44.50 | - | 17,520 |
| Jan 9, 2026 | 44.50 | 45.70 | 45.70 | 44.50 | 44.50 | - | 5,444 |
| Jan 8, 2026 | 44.50 | 45.70 | 43.42 | 44.50 | 44.50 | - | 11,132 |
| Jan 7, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jan 6, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jan 5, 2026 | 44.50 | 46.00 | 45.97 | 44.50 | 44.50 | - | 23,914 |
| Jan 2, 2026 | 44.50 | 45.97 | 45.00 | 44.50 | 44.50 | - | 8,267 |
| Dec 31, 2025 | 44.00 | 45.97 | 44.80 | 44.50 | 44.50 | 1.14% | 2,836 |
| Dec 30, 2025 | 44.00 | 44.20 | 43.00 | 44.00 | 44.00 | - | 26,654 |
| Dec 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Dec 24, 2025 | 43.50 | 44.67 | 43.80 | 44.00 | 44.00 | 1.15% | 14,466 |
| Dec 23, 2025 | 45.36 | 45.36 | 42.00 | 43.50 | 43.50 | -6.45% | 43,871 |
| Dec 22, 2025 | 46.50 | 46.90 | 46.75 | 46.50 | 46.50 | - | 30,972 |
| Dec 19, 2025 | 46.00 | 46.90 | 45.06 | 46.50 | 46.50 | 1.09% | 105,320 |
| Dec 18, 2025 | 46.00 | 46.78 | 46.78 | 46.00 | 46.00 | - | 5,400 |
| Dec 17, 2025 | 46.00 | 47.92 | 44.38 | 46.00 | 46.00 | - | 64,321 |
| Dec 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 15, 2025 | 46.50 | 48.00 | 47.10 | 46.00 | 46.00 | - | 7,185 |
| Dec 12, 2025 | 48.00 | 48.00 | 48.00 | 46.00 | 46.00 | - | 5,500 |
| Dec 11, 2025 | 46.00 | 47.84 | 44.63 | 46.00 | 46.00 | - | 2,288 |
| Dec 10, 2025 | 46.00 | 47.50 | 47.00 | 46.00 | 46.00 | - | 10,013 |
| Dec 9, 2025 | 46.00 | 45.84 | 45.83 | 46.00 | 46.00 | - | 111 |
| Dec 8, 2025 | 48.00 | 48.00 | 45.25 | 46.00 | 46.00 | - | 50,250 |
| Dec 5, 2025 | 46.00 | 46.50 | 46.50 | 46.00 | 46.00 | - | 200,000 |
| Dec 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 3, 2025 | 46.00 | 47.86 | 47.86 | 46.00 | 46.00 | - | 10,438 |
| Dec 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 28, 2025 | 46.00 | 47.00 | 47.00 | 46.00 | 46.00 | - | 20,000 |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 25, 2025 | 46.00 | 47.84 | 46.20 | 46.00 | 46.00 | - | 308 |
| Nov 24, 2025 | 46.00 | 47.14 | 47.14 | 46.00 | 46.00 | - | 617 |
| Nov 21, 2025 | 46.00 | 47.92 | 46.05 | 46.00 | 46.00 | - | 10,617 |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 19, 2025 | 45.50 | 46.89 | 45.25 | 46.00 | 46.00 | 1.10% | 1,596 |
| Nov 18, 2025 | 45.00 | 44.48 | 44.48 | 45.50 | 45.50 | 1.11% | 7,745 |
| Nov 17, 2025 | 43.50 | 45.00 | 45.00 | 45.00 | 45.00 | 3.45% | 2,882 |
| Nov 14, 2025 | 43.50 | 42.48 | 42.48 | 43.50 | 43.50 | - | 374 |
| Nov 13, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Nov 12, 2025 | 41.50 | 42.32 | 42.32 | 43.50 | 42.57 | 4.82% | 5,752 |
| Nov 11, 2025 | 41.00 | 44.00 | 40.50 | 41.50 | 40.62 | 1.22% | 34,939 |
| Nov 10, 2025 | 38.00 | 40.13 | 40.13 | 41.00 | 40.13 | 10.81% | - |
| Nov 7, 2025 | 36.50 | 38.00 | 37.40 | 37.00 | 36.21 | 1.37% | 47,354 |
| Nov 6, 2025 | 37.00 | 37.62 | 37.62 | 36.50 | 35.72 | -1.35% | 12,480 |
| Nov 5, 2025 | 38.00 | 36.21 | 36.21 | 37.00 | 36.21 | -2.63% | - |
| Nov 4, 2025 | 38.00 | 39.68 | 37.85 | 38.00 | 37.19 | - | 901 |
| Nov 3, 2025 | 38.00 | 39.68 | 37.75 | 38.00 | 37.19 | - | 11,073 |
| Oct 31, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |
| Oct 30, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |
| Oct 29, 2025 | 38.00 | 38.90 | 38.90 | 38.00 | 37.19 | - | 5,000 |
| Oct 28, 2025 | 38.00 | 36.00 | 36.00 | 38.00 | 37.19 | - | 10,009 |
| Oct 27, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |
| Oct 24, 2025 | 38.00 | 39.68 | 39.20 | 38.00 | 37.19 | - | 16,122 |
| Oct 23, 2025 | 38.00 | 39.40 | 37.70 | 38.00 | 37.19 | 4.11% | 40,000 |
| Oct 22, 2025 | 36.50 | 35.72 | 35.72 | 36.50 | 35.72 | - | - |
| Oct 21, 2025 | 36.50 | 37.00 | 37.00 | 36.50 | 35.72 | - | 25,000 |
| Oct 20, 2025 | 36.50 | 37.20 | 37.20 | 36.50 | 35.72 | - | 268 |
| Oct 17, 2025 | 36.50 | 37.20 | 35.00 | 36.50 | 35.72 | - | 13,097 |
| Oct 16, 2025 | 38.00 | 38.61 | 38.61 | 36.50 | 35.72 | -3.95% | 7,745 |
| Oct 15, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |