Mincon Group plc (AIM:MCON)
London
· Delayed Price · Currency is GBP · Price in GBX 46.00
0.00 (0.00%)
At close: Dec 5, 2025
Mincon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 14, 2025 | 38.00 | 37.19 | 37.19 | 38.00 | 37.19 | - | - |
| Oct 13, 2025 | 40.00 | 39.00 | 37.30 | 38.00 | 37.19 | -5.00% | 53,369 |
| Oct 10, 2025 | 40.00 | 40.80 | 38.08 | 40.00 | 39.15 | - | 6,033 |
| Oct 9, 2025 | 40.00 | 39.15 | 39.15 | 40.00 | 39.15 | 5.26% | - |
| Oct 8, 2025 | 40.00 | 40.95 | 38.00 | 38.00 | 37.19 | -5.00% | 29,771 |
| Oct 7, 2025 | 40.00 | 40.00 | 38.24 | 40.00 | 39.15 | - | 7,114 |
| Oct 6, 2025 | 40.00 | 39.15 | 39.15 | 40.00 | 39.15 | - | - |
| Oct 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.15 | - | 9,000 |
| Oct 2, 2025 | 40.00 | 39.15 | 39.15 | 40.00 | 39.15 | - | - |
| Oct 1, 2025 | 42.00 | 42.00 | 42.00 | 40.00 | 39.15 | -4.76% | 2,500 |
| Sep 30, 2025 | 42.00 | 41.11 | 41.11 | 42.00 | 41.10 | - | - |
| Sep 29, 2025 | 42.00 | 42.60 | 40.19 | 42.00 | 41.10 | - | 960 |
| Sep 26, 2025 | 42.00 | 43.48 | 40.53 | 42.00 | 41.10 | - | 20,000 |
| Sep 25, 2025 | 42.00 | 40.24 | 40.24 | 42.00 | 41.10 | - | 2,657 |
| Sep 24, 2025 | 42.00 | 42.60 | 40.64 | 42.00 | 41.10 | - | 1,463 |
| Sep 23, 2025 | 42.00 | 41.11 | 41.11 | 42.00 | 41.10 | - | - |
| Sep 22, 2025 | 42.00 | 41.11 | 41.11 | 42.00 | 41.10 | - | - |
| Sep 19, 2025 | 42.00 | 42.73 | 41.39 | 42.00 | 41.10 | - | 7,891 |
| Sep 18, 2025 | 42.00 | 41.00 | 41.00 | 42.00 | 41.10 | - | 1,050 |
| Sep 17, 2025 | 42.00 | 41.11 | 41.11 | 42.00 | 41.10 | - | - |
| Sep 16, 2025 | 42.00 | 42.65 | 42.59 | 42.00 | 41.10 | - | 12,878 |
| Sep 15, 2025 | 42.00 | 42.76 | 42.76 | 42.00 | 41.10 | - | 1,050 |
| Sep 12, 2025 | 41.00 | 43.50 | 41.00 | 42.00 | 41.10 | 2.44% | 114,010 |
| Sep 11, 2025 | 41.00 | 41.04 | 40.60 | 41.00 | 40.13 | - | 4,153 |
| Sep 10, 2025 | 41.00 | 40.13 | 40.13 | 41.00 | 40.13 | - | - |
| Sep 9, 2025 | 41.00 | 40.13 | 40.13 | 41.00 | 40.13 | - | - |
| Sep 8, 2025 | 41.00 | 40.13 | 40.13 | 41.00 | 40.13 | - | - |
| Sep 5, 2025 | 40.00 | 42.56 | 40.50 | 41.00 | 40.13 | 2.50% | 45,000 |
| Sep 4, 2025 | 40.00 | 39.15 | 39.15 | 40.00 | 39.15 | - | - |
| Sep 3, 2025 | 38.50 | 40.12 | 39.14 | 40.00 | 39.15 | 3.90% | 28,985 |
| Sep 2, 2025 | 38.50 | 37.30 | 37.30 | 38.50 | 37.68 | - | 10,000 |
| Sep 1, 2025 | 38.50 | 40.00 | 40.00 | 38.50 | 37.68 | - | 875 |
| Aug 29, 2025 | 38.50 | 37.68 | 37.68 | 38.50 | 37.68 | - | - |
| Aug 28, 2025 | 38.50 | 40.00 | 40.00 | 38.50 | 37.68 | - | 438 |
| Aug 27, 2025 | 38.50 | 40.00 | 37.00 | 38.50 | 37.68 | - | 1,379 |
| Aug 26, 2025 | 38.50 | 37.25 | 37.25 | 38.50 | 37.68 | - | 2,221 |
| Aug 22, 2025 | 38.50 | 37.68 | 37.68 | 38.50 | 37.68 | - | - |
| Aug 21, 2025 | 38.50 | 40.00 | 40.00 | 38.50 | 37.68 | - | 1,235 |
| Aug 20, 2025 | 36.50 | 40.00 | 38.00 | 38.50 | 37.68 | 5.48% | 22,000 |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 36.50 | 35.72 | 4.29% | 285 |
| Aug 18, 2025 | 34.00 | 35.56 | 35.56 | 35.00 | 34.25 | 2.94% | 10,000 |
| Aug 15, 2025 | 34.00 | 35.56 | 35.56 | 34.00 | 33.28 | - | 528 |
| Aug 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.28 | - | 10,000 |
| Aug 13, 2025 | 34.00 | 35.00 | 35.00 | 34.00 | 33.28 | - | 6,400 |
| Aug 12, 2025 | 34.00 | 34.60 | 34.55 | 34.00 | 33.28 | -5.56% | 5,057 |
| Aug 11, 2025 | 34.00 | 36.00 | 36.00 | 36.00 | 35.23 | 5.88% | 2,400 |
| Aug 8, 2025 | 34.50 | 34.68 | 33.00 | 34.00 | 33.28 | -1.45% | 18,629 |
| Aug 7, 2025 | 34.50 | 35.10 | 34.84 | 34.50 | 33.76 | - | 14,789 |
| Aug 6, 2025 | 34.50 | 35.70 | 35.10 | 34.50 | 33.76 | - | 11,707 |
| Aug 5, 2025 | 32.00 | 35.10 | 33.45 | 34.50 | 33.76 | 7.81% | 11,695 |
| Aug 4, 2025 | 32.00 | 31.32 | 31.32 | 32.00 | 31.32 | - | - |
| Aug 1, 2025 | 32.00 | 31.32 | 31.32 | 32.00 | 31.32 | - | - |
| Jul 31, 2025 | 31.00 | 31.80 | 31.80 | 32.00 | 31.32 | 3.23% | 5,000 |
| Jul 30, 2025 | 30.00 | 32.00 | 31.50 | 31.00 | 30.34 | 3.33% | 10,750 |
| Jul 29, 2025 | 30.00 | 29.36 | 29.36 | 30.00 | 29.36 | - | - |
| Jul 28, 2025 | 30.00 | 32.00 | 28.60 | 30.00 | 29.36 | - | 36,426 |
| Jul 25, 2025 | 30.00 | 31.36 | 30.20 | 30.00 | 29.36 | - | 35,000 |
| Jul 24, 2025 | 30.00 | 29.36 | 29.36 | 30.00 | 29.36 | - | - |
| Jul 23, 2025 | 30.00 | 30.20 | 30.20 | 30.00 | 29.36 | - | 15,447 |
| Jul 22, 2025 | 30.00 | 28.00 | 28.00 | 30.00 | 29.36 | - | 14,634 |
| Jul 21, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 29.36 | - | 10,331 |
| Jul 18, 2025 | 30.00 | 29.36 | 29.36 | 30.00 | 29.36 | - | - |