1. Share Prices

  2. Mineral & Financial Investments Limited (MAFL)

36.50p+0.00 (+0.00%)05 Dec 2025, 14:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mineral & Financial Investments Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202536.50p38.00p35.60p36.50p45,206
Dec 4, 202536.50p38.00p35.00p36.50p148,289
Dec 3, 202536.50p37.40p35.00p36.50p84,189
Dec 2, 202536.50p38.13p35.36p36.50p180,764
Dec 1, 202533.50p37.90p32.36p36.50p171,421
Nov 28, 202533.50p34.70p32.61p33.50p77,554
Nov 27, 202533.50p35.00p32.06p33.50p31,944
Nov 26, 202534.00p34.90p33.50p33.50p34,403
Nov 25, 202532.00p35.00p31.00p34.00p244,114
Nov 24, 202532.50p33.48p31.00p32.00p58,984
Nov 21, 202534.00p33.55p31.55p32.50p66,604
Nov 20, 202534.00p35.00p33.24p34.00p46,914
Nov 19, 202533.00p34.76p33.24p34.00p14,958
Nov 18, 202534.50p34.00p33.00p33.00p5,048
Nov 17, 202534.50p35.00p34.00p34.50p55,109
Nov 14, 202535.00p35.00p34.00p34.50p109,044
Nov 13, 202533.00p36.94p32.00p35.00p149,445
Nov 12, 202533.00p34.00p32.00p33.00p67,351
Nov 11, 202533.00p34.00p32.50p33.00p95,651
Nov 10, 202533.00p33.48p31.00p33.00p56,896
Nov 7, 202533.00p33.48p32.00p33.00p25,258
Nov 6, 202533.00p34.00p32.16p34.00p28,026
Nov 5, 202533.00p32.00p32.00p33.00p10,393
Nov 4, 202534.50p35.65p32.00p33.00p59,573
Nov 3, 202534.50p36.00p33.48p34.50p43,749
Oct 31, 202531.50p35.00p31.00p34.50p279,217
Oct 30, 202532.00p32.77p31.00p31.50p52,444
Oct 29, 202532.50p32.90p31.25p32.00p48,583
Oct 28, 202532.50p31.85p31.25p32.50p29,543
Oct 27, 202532.00p34.00p31.00p32.80p107,105
Oct 24, 202533.00p33.00p31.00p32.00p63,717
Oct 23, 202533.00p34.00p32.20p33.00p106,618
Oct 22, 202534.00p34.80p31.75p33.00p47,367
Oct 21, 202535.50p35.82p33.00p34.00p144,238
Oct 20, 202535.50p35.88p35.00p35.50p124,454
Oct 17, 202536.00p36.00p34.82p35.50p189,161
Oct 16, 202538.00p38.00p35.45p36.00p84,028
Oct 15, 202537.00p40.00p36.50p38.00p314,566
Oct 14, 202536.50p37.90p36.00p37.00p83,827
Oct 13, 202536.00p36.90p36.10p36.50p21,363
Oct 10, 202536.00p38.00p35.00p37.00p227,613
Oct 9, 202535.50p37.40p34.33p37.40p256,798
Oct 8, 202534.50p37.00p33.50p35.50p111,749
Oct 7, 202531.50p35.85p32.70p34.50p176,792
Oct 6, 202531.50p34.00p30.00p31.50p147,518
Oct 3, 202532.00p0.00p0.00p32.00p0
Oct 2, 202532.00p32.70p31.33p32.00p129,808
Oct 1, 202532.00p33.00p31.00p32.00p25,305
Sep 30, 202531.00p33.60p30.00p32.00p41,192
Sep 29, 202531.00p31.64p30.30p31.00p3,901
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,158.006.93
Chrysalis Investments Limited119.605.65
Trustpilot Group PLC151.443.44
Ssp Group PLC176.822.62
Syncona Limited98.702.49
Goodwin PLC19,600.00-0.25

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.18-17.04
Unilever PLC4,329.00-2.85
Rotork PLC332.80-2.40
Victrex PLC657.00-1.94
Frasers Group PLC681.500.44
Admiral Group PLC3,056.00-1.93