Mind Gym plc (AIM:MIND)
London
· Delayed Price · Currency is GBP · Price in GBX 11.50
0.00 (0.00%)
At close: Dec 5, 2025
Mind Gym Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.27 | 11.27 | 11.50 | 11.50 | - | 140 |
| Dec 4, 2025 | 12.50 | 11.80 | 11.10 | 11.50 | 11.50 | -8.00% | 93,779 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 2, 2025 | 13.50 | 14.00 | 11.75 | 12.50 | 12.50 | -7.41% | 16,511 |
| Dec 1, 2025 | 13.50 | 14.00 | 13.33 | 13.50 | 13.50 | - | 5,786 |
| Nov 28, 2025 | 14.50 | 14.00 | 14.00 | 13.50 | 13.50 | -6.90% | 10,000 |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,919 |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 19, 2025 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 3,415 |
| Nov 18, 2025 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 15,150 |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 12, 2025 | 14.50 | 14.05 | 14.05 | 14.50 | 14.50 | - | 2,710 |
| Nov 11, 2025 | 14.50 | 14.01 | 13.70 | 14.50 | 14.50 | - | 234 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 7, 2025 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 410 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 5, 2025 | 14.50 | 14.10 | 14.00 | 14.50 | 14.50 | - | 1,975 |
| Nov 4, 2025 | 14.50 | 14.10 | 14.10 | 14.50 | 14.50 | - | 5,503 |
| Nov 3, 2025 | 14.50 | 14.01 | 14.00 | 14.50 | 14.50 | - | 6,498 |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 30, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 1,520 |
| Oct 29, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 1,516 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 27, 2025 | 14.50 | 14.01 | 14.00 | 14.50 | 14.50 | - | 614 |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 23, 2025 | 14.50 | 14.60 | 14.00 | 14.50 | 14.50 | -2.68% | 56 |
| Oct 22, 2025 | 14.50 | 14.90 | 14.00 | 14.90 | 14.90 | 2.76% | 20,732 |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Oct 20, 2025 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | - | 5 |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 16, 2025 | 14.00 | 14.80 | 13.02 | 14.00 | 14.00 | - | 1,416 |
| Oct 15, 2025 | 14.00 | 13.02 | 13.02 | 14.00 | 14.00 | - | 1,115 |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 10, 2025 | 14.00 | 13.04 | 13.00 | 14.00 | 14.00 | - | 8,190 |
| Oct 9, 2025 | 15.00 | 14.20 | 13.00 | 14.00 | 14.00 | -6.67% | 20,020 |
| Oct 8, 2025 | 15.00 | 14.02 | 14.00 | 15.00 | 15.00 | - | 1,995 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 6, 2025 | 15.00 | 15.80 | 15.80 | 15.00 | 15.00 | - | 279 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 2, 2025 | 15.00 | 14.00 | 14.00 | 15.00 | 15.00 | - | 3,160 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 30, 2025 | 15.00 | 14.00 | 14.00 | 15.00 | 15.00 | - | 12 |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Sep 25, 2025 | 15.50 | 15.00 | 14.10 | 15.50 | 15.50 | - | 14,761 |
| Sep 24, 2025 | 15.50 | 15.40 | 15.40 | 15.50 | 15.50 | - | 12,961 |
| Sep 23, 2025 | 15.50 | 15.90 | 15.01 | 15.50 | 15.50 | - | 108 |
| Sep 22, 2025 | 15.50 | 15.01 | 15.00 | 15.50 | 15.50 | - | 977 |
| Sep 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 15, 2025 | 15.50 | 15.90 | 15.00 | 15.50 | 15.50 | - | 4,264 |
| Sep 12, 2025 | 15.50 | 15.60 | 15.00 | 15.50 | 15.50 | - | 60,001 |
| Sep 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 9, 2025 | 15.50 | 14.00 | 14.00 | 15.50 | 15.50 | - | 8,886 |
| Sep 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 2, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 15,000 |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 27, 2025 | 16.00 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Aug 26, 2025 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | - | 2,808 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 21, 2025 | 16.50 | 18.00 | 15.00 | 16.00 | 16.00 | -11.11% | 202,500 |
| Aug 20, 2025 | 17.50 | 18.00 | 17.00 | 18.00 | 18.00 | 2.86% | 2,699 |
| Aug 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 18, 2025 | 17.50 | 17.01 | 17.01 | 17.50 | 17.50 | - | 147 |
| Aug 15, 2025 | 17.50 | 17.10 | 17.10 | 17.50 | 17.50 | - | 5,500 |
| Aug 14, 2025 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 2,520 |
| Aug 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 12, 2025 | 17.50 | 17.85 | 17.85 | 17.50 | 17.50 | - | 5,500 |
| Aug 11, 2025 | 17.50 | 17.90 | 17.90 | 17.50 | 17.50 | - | 3 |
| Aug 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 6, 2025 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 2,700 |
| Aug 5, 2025 | 17.50 | 17.90 | 17.00 | 17.50 | 17.50 | - | 785 |
| Aug 4, 2025 | 17.50 | 17.90 | 17.01 | 17.50 | 17.50 | - | 33,011 |
| Aug 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 30, 2025 | 17.50 | 17.10 | 16.60 | 17.50 | 17.50 | - | 3,389 |
| Jul 29, 2025 | 17.50 | 17.20 | 17.20 | 17.50 | 17.50 | - | 2,200 |
| Jul 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 24, 2025 | 17.50 | 17.10 | 17.10 | 17.50 | 17.50 | 2.94% | 37 |
| Jul 23, 2025 | 17.50 | 17.20 | 17.00 | 17.00 | 17.00 | -2.86% | 33,037 |
| Jul 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 18, 2025 | 17.50 | 18.00 | 17.13 | 17.50 | 17.50 | - | 2,706 |