1. Share Prices

  2. Mind Gym PLC (MIND)

15.00p-0.50 (-3.23%)12 Sep 2025, 08:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mind Gym PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202515.50p14.00p14.00p15.50p8,886
Sep 2, 202515.50p15.00p15.00p15.50p15,000
Aug 26, 202516.00p15.00p15.00p16.00p2,808
Aug 21, 202516.50p18.00p15.00p16.00p202,500
Aug 20, 202517.50p18.00p17.00p18.00p2,699
Aug 18, 202517.50p17.01p17.01p17.50p147
Aug 15, 202517.50p17.10p17.10p17.50p5,500
Aug 14, 202517.50p17.00p17.00p17.50p2,520
Aug 12, 202517.50p17.85p17.85p17.50p5,500
Aug 11, 202517.50p17.90p17.90p17.50p3
Aug 6, 202517.50p17.00p17.00p17.50p2,700
Aug 5, 202517.50p17.90p17.00p17.50p785
Aug 4, 202517.50p17.90p17.01p17.50p33,011
Jul 30, 202517.50p17.10p16.60p17.50p3,389
Jul 29, 202517.50p17.20p17.20p17.50p2,200
Jul 24, 202517.50p17.10p17.10p17.50p37
Jul 23, 202517.50p17.20p17.00p17.00p33,037
Jul 18, 202517.50p18.00p17.13p17.50p2,705
Jul 11, 202517.50p17.20p17.20p17.50p10,000
Jul 9, 202516.50p17.74p17.00p17.50p3,320
Jul 3, 202517.50p18.00p18.00p17.50p113
Jul 2, 202517.50p17.90p17.90p17.50p68
Jun 25, 202517.50p17.74p16.70p17.50p5,609
Jun 24, 202517.00p17.68p16.25p17.50p39,351
Jun 19, 202517.00p16.50p16.50p17.00p1,382
Jun 17, 202517.00p16.50p16.50p17.00p2,610
Jun 13, 202517.00p18.00p17.77p17.00p1,115
Jun 12, 202517.00p18.00p16.00p17.00p471
Jun 11, 202517.00p17.77p17.77p17.00p1,395
Jun 9, 202517.00p16.50p16.50p17.00p264
Jun 4, 202517.00p16.44p16.44p17.00p2,800
Jun 3, 202518.50p19.70p17.00p17.00p5,801
Jun 2, 202520.50p18.00p17.21p18.50p11,845
May 23, 202520.50p19.05p19.05p20.50p2,844
May 22, 202520.50p19.00p19.00p20.50p35
May 20, 202520.50p19.00p19.00p20.50p1,702
May 19, 202520.50p19.05p19.05p20.50p1,216
May 15, 202520.50p20.89p20.89p20.50p90
May 13, 202520.50p19.10p19.10p20.50p2,000
May 7, 202520.50p22.00p22.00p20.50p4
May 1, 202520.50p22.00p19.00p20.50p2,018
Apr 29, 202520.50p19.00p19.00p19.00p3,058
Apr 22, 202520.50p22.00p22.00p20.50p5
Apr 9, 202518.50p18.26p17.60p18.50p10,956
Apr 8, 202519.50p19.00p18.21p18.50p10,881
Apr 7, 202518.00p18.00p18.00p19.50p25
Apr 3, 202521.00p20.89p20.00p21.00p24,196
Apr 2, 202521.50p20.25p20.00p21.00p8,110
Mar 31, 202522.50p22.00p20.50p21.50p28,195
Mar 28, 202523.50p22.00p22.00p23.50p2,515
123
Showing 1 to 50 of 124

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
Ao World PLC88.905.83
Hochschild Mining PLC346.404.78
Fresnillo PLC2,248.002.37
Ssp Group PLC157.403.55
Sdcl Efficiency Income Trust PLC57.403.42
Foresight Environmental Infrastructure Limited77.402.65

Fallers

CompanyPrice% Chg
Ocado Group PLC272.30-9.23
Playtech PLC401.75-2.49
Wh Smith PLC674.00-1.75
Energean PLC849.50-1.79
Asos PLC284.43-1.58
Burberry Group PLC1,128.00-1.01