Mincon Group plc (MCON.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:36PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 47.90 | 47.90 | 47.90 | 44.50 | 44.50 | 1,036 |
| 25 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 24 June 2024 | 44.50 | 48.00 | 48.00 | 44.50 | 44.50 | 200 |
| 21 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 20 June 2024 | 44.50 | 49.00 | 49.00 | 44.50 | 44.50 | 25 |
| 19 June 2024 | 44.50 | 49.00 | 49.00 | 44.50 | 44.50 | 73 |
| 18 June 2024 | 44.50 | 49.00 | 49.00 | 44.50 | 44.50 | 62 |
| 17 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 14 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 13 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 12 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 11 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 10 June 2024 | 44.50 | 41.00 | 41.00 | 44.50 | 44.50 | 1,600 |
| 07 June 2024 | 44.50 | 46.00 | 40.00 | 40.00 | 40.00 | 30,517 |
| 06 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 05 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 04 June 2024 | 44.50 | 49.00 | 47.00 | 44.50 | 44.50 | 5,035 |
| 03 June 2024 | 44.50 | 46.00 | 46.00 | 44.50 | 44.50 | 1,100 |
| 31 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 30 May 2024 | 45.00 | 50.00 | 45.45 | 44.50 | 44.50 | 760 |
| 29 May 2024 | 45.00 | 40.00 | 40.00 | 45.00 | 45.00 | 10,000 |
| 28 May 2024 | 45.00 | 50.00 | 46.30 | 45.00 | 45.00 | 10,049 |
| 24 May 2024 | 45.00 | 42.60 | 42.60 | 45.00 | 45.00 | 3,750 |
| 23 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 23 May 2024 | 1.05 Dividend | |||||
| 22 May 2024 | 46.00 | 44.20 | 44.20 | 46.00 | 44.95 | 15,000 |
| 21 May 2024 | 46.00 | 47.52 | 47.52 | 46.00 | 44.95 | 275 |
| 20 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.95 | - |
| 17 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.95 | - |
| 16 May 2024 | 46.00 | 45.00 | 45.00 | 46.00 | 44.95 | 200,000 |
| 15 May 2024 | 46.00 | 45.00 | 45.00 | 46.00 | 44.95 | 100,000 |
| 14 May 2024 | 45.00 | 48.00 | 43.00 | 46.00 | 44.95 | 464,021 |
| 13 May 2024 | 45.00 | 47.45 | 47.45 | 45.00 | 43.97 | 1,041 |
| 10 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.97 | 40,000 |
| 09 May 2024 | 45.00 | 49.00 | 49.00 | 45.00 | 43.97 | 20,000 |
| 08 May 2024 | 45.00 | 48.00 | 42.66 | 45.00 | 43.97 | 17,008 |
| 07 May 2024 | 43.50 | 48.00 | 43.56 | 45.00 | 43.97 | 67,327 |
| 03 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.00 | - |
| 02 May 2024 | 43.50 | 46.60 | 46.60 | 44.00 | 43.00 | 536 |
| 01 May 2024 | 44.00 | 46.60 | 46.60 | 44.00 | 43.00 | 5,042 |
| 30 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.00 | - |
| 29 Apr 2024 | 43.50 | 40.00 | 40.00 | 44.00 | 43.00 | 160 |
| 26 Apr 2024 | 43.50 | 46.50 | 46.50 | 44.00 | 43.00 | 4,000 |
| 25 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.00 | - |
| 24 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.00 | - |
| 23 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.00 | - |
| 22 Apr 2024 | 45.00 | 48.47 | 40.40 | 44.00 | 43.00 | 8,238 |
| 19 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.97 | - |
| 18 Apr 2024 | 46.00 | 50.00 | 50.00 | 46.00 | 44.95 | 12,751 |
| 17 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.95 | - |
| 16 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.95 | - |
| 15 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.95 | - |
| 12 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.95 | - |
| 11 Apr 2024 | 47.50 | 47.20 | 47.20 | 46.00 | 44.95 | 5,000 |
| 10 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.42 | - |
| 09 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.42 | - |
| 08 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.32 | - |
| 05 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.32 | - |
| 04 Apr 2024 | 54.00 | 52.00 | 45.00 | 51.50 | 50.32 | 21,785 |
| 03 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 02 Apr 2024 | 54.00 | 52.20 | 52.20 | 54.00 | 52.77 | 1,908 |
| 28 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 27 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 26 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 25 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 22 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 21 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 20 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 19 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 18 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 15 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 14 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 13 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 12 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 11 Mar 2024 | 54.00 | 53.00 | 53.00 | 54.00 | 52.77 | 1,000 |
| 08 Mar 2024 | 54.00 | 48.50 | 48.50 | 54.00 | 52.77 | 1,271 |
| 07 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 06 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 05 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 04 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 01 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 29 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 28 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 27 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 26 Feb 2024 | 54.00 | 58.60 | 58.60 | 54.00 | 52.77 | 1 |
| 23 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 22 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 21 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 20 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 19 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.77 | - |
| 16 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 15 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 14 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 13 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 12 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 09 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 08 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 07 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| 06 Feb 2024 | 0.54 | 0.59 | 0.58 | 0.54 | 0.53 | 2,794 |
| 05 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.