1. Share Prices

  2. Mindflair PLC (MFAI)

0.79p+0.01 (+1.29%)11 Sep 2025, 09:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mindflair PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 20250.78p0.80p0.70p0.78p9,088,771
Sep 9, 20250.80p0.78p0.77p0.78p1,452,746
Sep 8, 20250.80p0.81p0.77p0.80p1,215,366
Sep 5, 20250.80p0.83p0.78p0.80p806,366
Sep 4, 20250.72p0.85p0.72p0.80p5,316,343
Sep 3, 20250.78p0.75p0.70p0.72p2,112,004
Sep 2, 20250.78p0.80p0.72p0.78p772,019
Sep 1, 20250.78p0.80p0.75p0.78p822,464
Aug 29, 20250.78p0.79p0.75p0.78p261,613
Aug 28, 20250.78p0.79p0.75p0.78p690,047
Aug 27, 20250.78p0.80p0.75p0.78p2,546,399
Aug 26, 20250.82p0.82p0.77p0.78p3,663,402
Aug 22, 20250.82p0.84p0.80p0.82p3,308,942
Aug 21, 20250.85p0.85p0.82p0.82p2,813,036
Aug 20, 20250.85p0.89p0.82p0.85p8,259,278
Aug 19, 20250.85p0.88p0.81p0.85p9,051,389
Aug 18, 20250.82p0.86p0.83p0.85p1,362,936
Aug 15, 20250.88p0.87p0.83p0.82p1,889,873
Aug 14, 20250.88p0.90p0.85p0.88p1,050,470
Aug 13, 20250.90p0.92p0.85p0.88p2,577,863
Aug 12, 20250.93p0.91p0.85p0.90p4,859,603
Aug 11, 20250.93p0.93p0.90p0.93p1,168,663
Aug 8, 20250.93p0.94p0.91p0.93p2,074,226
Aug 7, 20250.93p0.94p0.90p0.93p2,996,799
Aug 6, 20251.00p1.01p0.90p0.93p5,398,566
Aug 5, 20250.93p1.02p0.91p1.00p4,810,619
Aug 4, 20250.95p1.08p0.90p0.93p17,006,595
Aug 1, 20250.90p0.99p0.90p0.95p2,109,411
Jul 31, 20250.90p0.94p0.89p0.90p3,031,463
Jul 30, 20250.90p0.92p0.85p0.90p1,286,048
Jul 29, 20250.88p0.93p0.85p0.90p2,640,781
Jul 28, 20250.88p0.90p0.86p0.88p3,857,958
Jul 25, 20250.88p0.93p0.85p0.88p3,494,789
Jul 24, 20250.93p0.90p0.89p0.88p5,148,448
Jul 23, 20250.95p1.00p0.91p0.93p3,109,010
Jul 22, 20250.95p0.98p0.90p0.95p930,696
Jul 21, 20250.98p1.00p0.90p0.95p3,464,585
Jul 18, 20250.97p1.01p0.92p0.97p1,710,600
Jul 17, 20250.95p1.05p0.92p0.97p836,173
Jul 16, 20251.00p1.01p0.91p0.95p3,763,294
Jul 15, 20251.00p1.01p0.97p1.00p1,470,290
Jul 14, 20250.97p1.03p0.96p1.00p2,621,780
Jul 11, 20250.95p1.00p0.90p0.97p5,275,124
Jul 10, 20250.93p1.00p0.90p0.95p3,846,559
Jul 9, 20250.93p1.00p0.90p0.93p1,296,374
Jul 8, 20250.95p0.99p0.90p0.93p7,740,036
Jul 7, 20251.02p1.02p0.95p1.02p1,260,484
Jul 4, 20251.05p1.15p0.94p1.02p14,739,291
Jul 3, 20251.15p1.20p1.01p1.05p6,094,173
Jul 2, 20251.13p1.19p1.10p1.15p6,284,111
123456
Showing 1 to 50 of 252

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 PLC283.409.00
Playtech PLC413.004.16
Avon Technologies PLC2,035.004.90
Helios Towers PLC142.203.80
Cranswick PLC5,201.803.62
Bae Systems PLC1,895.503.47

Fallers

CompanyPrice% Chg
Chrysalis Investments Limited125.46-3.79
Sdcl Efficiency Income Trust PLC55.83-2.91
M&G PLC251.10-2.64
Baltic Classifieds Group PLC326.35-1.85
Burberry Group PLC1,152.49-1.71
Experian PLC3,837.00-1.49