Shares Magazine
46.00p+0.00 (+0.00%)11 Dec 2025, 10:29
Mincon Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 11, 2025 | 46.00p | 47.84p | 44.63p | 46.00p | 2,288 |
| Dec 10, 2025 | 46.00p | 47.50p | 47.00p | 46.00p | 10,013 |
| Dec 9, 2025 | 46.00p | 45.84p | 45.83p | 46.00p | 111 |
| Dec 8, 2025 | 46.00p | 48.00p | 45.25p | 46.00p | 50,250 |
| Dec 5, 2025 | 46.00p | 46.50p | 46.50p | 46.00p | 200,000 |
| Dec 3, 2025 | 46.00p | 47.86p | 47.86p | 46.00p | 10,438 |
| Nov 28, 2025 | 46.00p | 47.00p | 47.00p | 46.00p | 20,000 |
| Nov 25, 2025 | 46.00p | 47.84p | 46.20p | 46.00p | 308 |
| Nov 24, 2025 | 46.00p | 47.14p | 47.14p | 46.00p | 617 |
| Nov 21, 2025 | 46.00p | 47.92p | 46.05p | 46.00p | 10,617 |
| Nov 19, 2025 | 45.50p | 46.89p | 45.25p | 46.00p | 1,596 |
| Nov 18, 2025 | 45.00p | 44.48p | 44.48p | 45.50p | 7,745 |
| Nov 17, 2025 | 43.50p | 45.00p | 45.00p | 45.00p | 2,882 |
| Nov 14, 2025 | 43.50p | 42.48p | 42.48p | 43.50p | 374 |
| Nov 12, 2025 | 41.50p | 42.32p | 42.32p | 43.50p | 5,752 |
| Nov 11, 2025 | 41.00p | 44.00p | 40.50p | 41.50p | 34,939 |
| Nov 7, 2025 | 36.50p | 38.00p | 37.40p | 37.00p | 47,354 |
| Nov 6, 2025 | 37.00p | 37.62p | 37.62p | 36.50p | 12,480 |
| Nov 4, 2025 | 38.00p | 39.68p | 37.85p | 38.00p | 901 |
| Nov 3, 2025 | 38.00p | 39.68p | 37.75p | 38.00p | 11,073 |
| Oct 29, 2025 | 38.00p | 38.90p | 38.90p | 38.00p | 5,000 |
| Oct 28, 2025 | 38.00p | 36.00p | 36.00p | 38.00p | 10,009 |
| Oct 24, 2025 | 38.00p | 39.68p | 39.20p | 38.00p | 16,122 |
| Oct 23, 2025 | 38.00p | 39.40p | 37.70p | 38.00p | 40,000 |
| Oct 21, 2025 | 36.50p | 37.00p | 37.00p | 36.50p | 25,000 |
| Oct 20, 2025 | 36.50p | 37.20p | 37.20p | 36.50p | 268 |
| Oct 17, 2025 | 36.50p | 37.20p | 35.00p | 36.50p | 13,097 |
| Oct 16, 2025 | 38.00p | 38.61p | 38.61p | 36.50p | 7,745 |
| Oct 13, 2025 | 40.00p | 39.00p | 37.30p | 38.00p | 53,369 |
| Oct 10, 2025 | 40.00p | 40.80p | 38.08p | 40.00p | 6,033 |
| Oct 8, 2025 | 40.00p | 40.95p | 38.00p | 38.00p | 29,771 |
| Oct 7, 2025 | 40.00p | 40.00p | 38.24p | 40.00p | 7,114 |
| Oct 3, 2025 | 40.00p | 0.00p | 0.00p | 40.00p | 0 |
| Oct 1, 2025 | 42.00p | 42.00p | 42.00p | 40.00p | 2,500 |
| Sep 29, 2025 | 42.00p | 42.60p | 40.19p | 42.00p | 960 |
| Sep 26, 2025 | 42.00p | 43.48p | 40.53p | 42.00p | 20,000 |
| Sep 25, 2025 | 42.00p | 40.24p | 40.24p | 42.00p | 2,657 |
| Sep 24, 2025 | 42.00p | 42.60p | 40.64p | 42.00p | 1,463 |
| Sep 19, 2025 | 42.00p | 42.73p | 41.39p | 42.00p | 7,891 |
| Sep 18, 2025 | 42.00p | 41.00p | 41.00p | 42.00p | 1,050 |
| Sep 16, 2025 | 42.00p | 42.65p | 42.59p | 42.00p | 12,878 |
| Sep 15, 2025 | 42.00p | 42.76p | 42.76p | 42.00p | 1,050 |
| Sep 12, 2025 | 41.00p | 43.50p | 41.00p | 42.00p | 114,010 |
| Sep 11, 2025 | 41.00p | 41.04p | 40.60p | 41.00p | 4,153 |
| Sep 5, 2025 | 40.00p | 42.56p | 40.50p | 41.00p | 45,000 |
| Sep 3, 2025 | 38.50p | 40.12p | 39.14p | 40.00p | 28,985 |
| Sep 2, 2025 | 38.50p | 37.30p | 37.30p | 38.50p | 10,000 |
| Sep 1, 2025 | 38.50p | 40.00p | 40.00p | 38.50p | 875 |
| Aug 28, 2025 | 38.50p | 40.00p | 40.00p | 38.50p | 438 |
| Aug 27, 2025 | 38.50p | 40.00p | 37.00p | 38.50p | 1,379 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,212.00 | 8.99 |
| Burberry Group PLC | 1,273.00 | 4.52 |
| Foresight Environmental Infrastructure Limited | 66.23 | 2.05 |
| Hays PLC | 54.10 | 3.94 |
| Harbour Energy PLC | 209.43 | 5.14 |
| Chemring Group PLC | 476.00 | 3.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.89 | -4.45 |
| Metlen Energy & Metals PLC | 41.70 | -3.70 |
| St. James's Place PLC | 1,356.00 | -0.70 |
| British American Tobacco PLC | 4,225.00 | -3.63 |
| Vietnam Enterprise Investments Limited | 731.00 | -2.92 |
| Quilter PLC | 182.00 | -0.87 |