1. Share Prices

  2. Mincon Group PLC (MCON)

34.50p+2.50 (+7.81%)05 Aug 2025, 11:37
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
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
May 16, 202536.00p38.00p38.00p36.00p12,600
May 15, 202536.00p37.52p36.50p36.00p6,000
May 14, 202536.50p35.39p35.39p36.00p7,500
May 13, 202536.50p36.50p36.50p36.50p58
May 6, 202536.50p38.00p38.00p38.00p998
May 2, 202536.00p37.50p34.50p36.50p195,656
May 1, 202535.50p37.00p36.00p36.00p70,000
Apr 28, 202535.50p34.60p34.60p35.50p4,000
Apr 24, 202535.50p37.00p34.60p35.50p5,054
Apr 22, 202536.00p35.75p35.75p35.50p55
Apr 15, 202536.00p35.00p35.00p36.00p3,600
Apr 14, 202536.00p35.77p35.77p36.00p3,000
Mar 27, 202536.00p35.00p35.00p35.00p3,250
Mar 25, 202536.00p37.32p37.32p36.00p120
Mar 18, 202535.50p37.00p34.45p35.50p211,105
Mar 12, 202535.50p32.00p32.00p35.50p100,000
Mar 10, 202534.50p36.94p36.94p35.50p20,000
Feb 27, 202536.00p36.00p34.42p36.00p702
Feb 24, 202536.00p35.40p34.61p36.00p47,370
123
Showing 1 to 50 of 104

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,345.006.75
Hochschild Mining PLC312.043.80
Vistry Group PLC611.603.70
Dowlais Group PLC70.553.67
Aston Martin Lagonda Global Holdings PLC72.933.66
Goodwin PLC9,608.003.53

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,510.00-11.91
Coca-Cola Hbc AG3,572.00-8.92
Tp Icap Group PLC282.91-7.85
Auction Technology Group PLC351.00-4.49
Metro Bank Holdings PLC120.60-3.67
Glencore PLC290.15-3.62