1. Share Prices

  2. Mind Gym PLC (MIND)

17.50p+0.00 (+0.00%)05 Aug 2025, 12:28
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
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
Mar 27, 202523.50p25.00p25.00p23.50p200
Mar 21, 202523.50p22.06p22.06p23.50p25,000
Mar 19, 202523.50p22.00p22.00p23.50p2,040
Mar 14, 202523.50p22.00p22.00p23.50p6
Mar 11, 202523.50p22.10p22.00p23.50p11,928
Mar 6, 202523.50p25.00p22.00p23.50p100
Mar 5, 202523.50p24.70p24.70p23.50p89
Mar 3, 202523.50p22.00p22.00p23.50p3,484
Feb 28, 202523.50p23.50p23.50p23.50p3,680
Feb 25, 202523.50p25.60p22.00p23.50p822
Feb 21, 202523.50p23.77p22.20p23.50p2,983
123
Showing 1 to 50 of 132

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
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.