1. Share Prices

  2. Mincon Group PLC (MCON)

41.00p+1.00 (+2.50%)05 Sep 2025, 13:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mincon Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 5, 202540.00p42.56p40.50p41.00p45,000
Sep 3, 202538.50p40.12p39.14p40.00p28,985
Sep 2, 202538.50p37.30p37.30p38.50p10,000
Sep 1, 202538.50p40.00p40.00p38.50p875
Aug 28, 202538.50p40.00p40.00p38.50p438
Aug 27, 202538.50p40.00p37.00p38.50p1,379
Aug 26, 202538.50p37.25p37.25p38.50p2,221
Aug 21, 202538.50p40.00p40.00p38.50p1,235
Aug 20, 202536.50p40.00p38.00p38.50p22,000
Aug 19, 202535.00p35.00p35.00p36.50p285
Aug 18, 202534.00p35.56p35.56p35.00p10,000
Aug 15, 202534.00p35.56p35.56p34.00p528
Aug 14, 202534.00p34.00p34.00p34.00p10,000
Aug 13, 202534.00p35.00p35.00p34.00p6,400
Aug 12, 202534.00p34.60p34.55p34.00p5,057
Aug 11, 202534.00p36.00p36.00p36.00p2,400
Aug 8, 202534.50p34.68p33.00p34.00p18,629
Aug 7, 202534.50p35.10p34.84p34.50p14,789
Aug 6, 202534.50p35.70p35.10p34.50p11,707
Aug 5, 202532.00p35.10p33.45p34.50p11,695
Jul 31, 202531.00p31.80p31.80p32.00p5,000
Jul 30, 202530.00p32.00p31.50p31.00p10,750
Jul 28, 202530.00p32.00p28.60p30.00p36,426
Jul 25, 202530.00p31.36p30.20p30.00p35,000
Jul 23, 202530.00p30.20p30.20p30.00p15,447
Jul 22, 202530.00p28.00p28.00p30.00p14,634
Jul 21, 202530.00p30.20p30.00p30.00p10,331
Jul 17, 202532.00p31.20p30.00p30.00p13,001
Jul 16, 202532.00p32.68p32.60p32.00p7,089
Jul 15, 202535.00p36.00p33.70p32.00p42,000
Jul 14, 202535.00p34.90p34.90p35.00p239
Jul 11, 202535.00p35.25p35.25p35.00p10,000
Jul 9, 202535.50p35.00p34.03p35.00p8,595
Jul 2, 202536.00p36.20p34.20p35.50p5,531
Jul 1, 202536.00p34.20p34.20p36.00p1,859
Jun 30, 202536.00p36.20p36.20p36.00p552
Jun 27, 202536.00p34.20p34.20p36.00p800
Jun 24, 202536.00p35.00p34.52p36.00p6,989
Jun 23, 202536.00p36.90p36.90p36.00p126
Jun 19, 202536.00p36.90p36.77p36.00p5,353
Jun 18, 202536.00p36.90p34.12p36.00p592
Jun 17, 202536.00p36.90p34.52p36.00p480
Jun 11, 202536.50p37.00p37.00p36.00p1,319
Jun 10, 202536.50p35.39p35.39p36.50p3,150
Jun 5, 202536.50p37.50p37.50p36.50p5,000
May 30, 202536.00p37.52p37.52p36.50p2,655
May 29, 202536.00p37.52p37.52p36.00p43
May 22, 202536.00p35.00p35.00p35.00p2,400
May 21, 202536.00p37.52p37.52p36.00p57
May 20, 202536.00p37.52p37.52p36.00p123
123
Showing 1 to 50 of 109

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC279.607.54
Avon Technologies PLC2,080.957.27
Playtech PLC417.005.17
Goodwin PLC10,900.004.81
Bae Systems PLC1,912.504.39
Cranswick PLC5,213.303.85