1. Share Prices

  2. Mind Gym PLC (MIND)

11.50p+0.00 (+0.00%)05 Dec 2025, 08:04
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
Dec 5, 202511.50p11.27p11.27p11.50p140
Dec 4, 202512.50p11.80p11.10p11.50p93,779
Dec 2, 202513.50p14.00p11.75p12.50p16,511
Dec 1, 202513.50p14.00p13.33p13.50p5,786
Nov 28, 202514.50p14.00p14.00p13.50p10,000
Nov 25, 202514.50p14.50p14.50p14.50p1,919
Nov 19, 202514.50p14.00p14.00p14.50p3,415
Nov 18, 202514.50p14.00p14.00p14.50p15,150
Nov 12, 202514.50p14.05p14.05p14.50p2,710
Nov 11, 202514.50p14.01p13.70p14.50p234
Nov 7, 202514.50p14.00p14.00p14.50p410
Nov 5, 202514.50p14.10p14.00p14.50p1,975
Nov 4, 202514.50p14.10p14.10p14.50p5,503
Nov 3, 202514.50p14.01p14.00p14.50p6,498
Oct 30, 202514.50p15.00p14.00p14.50p1,520
Oct 29, 202514.50p15.00p14.00p14.50p1,516
Oct 27, 202514.50p14.01p14.00p14.50p614
Oct 23, 202514.50p14.60p14.00p14.50p56
Oct 22, 202514.50p14.90p14.00p14.90p20,731
Oct 20, 202514.00p13.00p13.00p14.00p4
Oct 16, 202514.00p14.80p13.02p14.00p1,416
Oct 15, 202514.00p13.02p13.02p14.00p1,115
Oct 10, 202514.00p13.04p13.00p14.00p8,190
Oct 9, 202515.00p14.20p13.00p14.00p20,020
Oct 8, 202515.00p14.02p14.00p15.00p1,995
Oct 6, 202515.00p15.80p15.80p15.00p279
Oct 2, 202515.00p14.00p14.00p15.00p3,160
Sep 30, 202515.00p14.00p14.00p15.00p12
Sep 25, 202515.50p15.00p14.10p15.50p14,761
Sep 24, 202515.50p15.40p15.40p15.50p12,961
Sep 23, 202515.50p15.90p15.01p15.50p108
Sep 22, 202515.50p15.01p15.00p15.50p977
Sep 15, 202515.50p15.90p15.00p15.50p4,264
Sep 12, 202515.50p15.60p15.00p15.50p60,001
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
123
Showing 1 to 50 of 123

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55