Skip to main content
Mindflair Plc (AIM:MFAI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.550
+0.050 (10.00%)
Apr 29, 2026, 8:36 AM GMT

Mindflair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.550.450.500.50-339,869
Apr 27, 20260.500.550.450.500.50-706,319
Apr 24, 20260.480.520.480.500.50-2,155,868
Apr 23, 20260.470.550.450.500.50-1,077,120
Apr 22, 20260.500.550.450.500.50-4.76%350,974
Apr 21, 20260.500.550.450.530.535.00%5,885,111
Apr 20, 20260.450.500.450.500.5011.11%2,784,618
Apr 17, 20260.450.500.400.450.45-1,317,243
Apr 16, 20260.430.500.400.450.455.88%1,518,054
Apr 15, 20260.430.450.400.430.43-196,440
Apr 14, 20260.430.430.400.430.43-156,207
Apr 13, 20260.430.450.400.430.43-705,052
Apr 10, 20260.430.450.400.430.43-1,248,127
Apr 9, 20260.430.450.400.430.43-304,661
Apr 8, 20260.430.440.430.430.43-30,126
Apr 7, 20260.430.450.400.430.43-4,457,434
Apr 2, 20260.450.500.400.430.43-5.56%361,817
Apr 1, 20260.480.480.400.450.45-461,787
Mar 31, 20260.420.500.420.450.45-213,724
Mar 30, 20260.500.500.450.450.45-10.00%1,049,222
Mar 27, 20260.500.550.450.500.50-139,751
Mar 26, 20260.500.530.450.500.50-1,182,563
Mar 25, 20260.450.550.450.500.5011.11%2,786,679
Mar 24, 20260.500.500.400.450.45-10.00%2,529,362
Mar 23, 20260.500.460.460.500.50-190,110
Mar 20, 20260.500.550.450.500.50-723,891
Mar 19, 20260.500.550.450.500.50-926,233
Mar 18, 20260.500.550.450.500.50-1,048,976
Mar 17, 20260.430.550.350.500.5017.65%4,719,071
Mar 16, 20260.430.500.350.430.43-1,359,225
Mar 13, 20260.450.500.350.430.43-5.56%2,144,381
Mar 12, 20260.450.500.400.450.45-1,715,800
Mar 11, 20260.430.500.400.450.455.88%3,001,914
Mar 10, 20260.400.450.360.430.436.25%908,333
Mar 9, 20260.400.450.350.400.406.67%845,077
Mar 6, 20260.420.480.350.380.38-9.64%3,777,335
Mar 5, 20260.400.450.350.420.423.75%1,581,220
Mar 4, 20260.450.500.350.400.40-11.11%1,268,704
Mar 3, 20260.450.500.400.450.45-2,760,940
Mar 2, 20260.450.500.400.450.45-1,050,675
Feb 27, 20260.450.500.400.450.45-714,098
Feb 26, 20260.450.500.400.450.45-1,074,269
Feb 25, 20260.430.500.400.450.455.88%6,116,594
Feb 24, 20260.550.500.400.430.43-22.73%21,750,570
Feb 23, 20260.550.600.500.550.55-6,090,081
Feb 20, 20260.580.600.520.550.55-4.35%1,700,811
Feb 19, 20260.600.600.550.580.58-1,991,105
Feb 18, 20260.580.600.550.580.58-323,837
Feb 17, 20260.580.600.550.580.58-489,413
Feb 16, 20260.580.600.560.580.58-1,987,439
Feb 13, 20260.550.630.550.580.584.55%6,299,039
Feb 12, 20260.580.600.550.550.55-4.35%854,439
Feb 11, 20260.580.600.550.580.58-1,279,408
Feb 10, 20260.580.600.550.580.58-205,693
Feb 9, 20260.580.590.570.580.58-160,405
Feb 6, 20260.580.600.590.580.58-76,189
Feb 5, 20260.580.600.590.580.58-42,393
Feb 4, 20260.600.570.550.580.58-4.17%1,686,667
Feb 3, 20260.600.600.550.600.60-474,080
Feb 2, 20260.650.700.550.600.60-7.69%1,346,427
Jan 30, 20260.650.670.600.650.65-564,947
Jan 29, 20260.600.700.550.650.658.33%5,025,196
Jan 28, 20260.650.650.550.600.60-7.69%1,539,339
Jan 27, 20260.600.700.600.650.658.33%5,785,516
Jan 26, 20260.600.650.550.600.60-114,316
Jan 23, 20260.600.650.550.600.60-4,103,635
Jan 22, 20260.580.650.550.600.604.35%2,049,225
Jan 21, 20260.580.600.550.580.58-540,051
Jan 20, 20260.600.600.570.580.58-4.17%1,727,908
Jan 19, 20260.600.650.570.600.60-598,558
Jan 16, 20260.600.650.630.600.60-241,296
Jan 15, 20260.600.650.550.600.60-36,250
Jan 14, 20260.600.590.550.600.60-551,470
Jan 13, 20260.600.650.550.600.60-692,203
Jan 12, 20260.600.650.570.600.60-326,811
Jan 9, 20260.600.650.550.600.60-110,572
Jan 8, 20260.630.650.570.600.60-4.00%6,769,264
Jan 7, 20260.630.650.550.630.63-6,250,361
Jan 6, 20260.630.630.600.630.63-501,887
Jan 5, 20260.630.640.600.630.63-3,940,313
Jan 2, 20260.600.650.620.630.634.17%1,973,223
Dec 31, 20250.630.600.600.600.60-4.00%425,129
Dec 30, 20250.630.650.600.630.63-2,541,454
Dec 29, 20250.630.650.600.630.63-934,952
Dec 24, 20250.630.640.610.630.63-738,970
Dec 23, 20250.630.650.600.630.63-2,631,105
Dec 22, 20250.630.650.600.630.63-4.43%1,036,676
Dec 19, 20250.630.650.600.650.654.64%481,666
Dec 18, 20250.630.630.630.630.63--
Dec 17, 20250.680.700.600.630.63-7.41%3,978,475
Dec 16, 20250.680.680.650.680.68-330,769
Dec 15, 20250.680.700.650.680.68-2,475,605
Dec 12, 20250.650.750.660.680.688.00%19,079,950
Dec 11, 20250.630.620.600.630.63-1,911,640
Dec 10, 20250.630.650.600.630.63-1,829,986
Dec 9, 20250.630.650.620.630.63-536,568
Dec 8, 20250.650.620.620.630.63-3.85%294,427
Dec 5, 20250.680.650.610.650.65-893,295
Dec 4, 20250.650.660.600.650.65-1,674,116
Dec 3, 20250.650.670.630.650.65-242,895