1. Share Prices

  2. Mkango Resources LTD (MKA)

51.20p+0.20 (+0.39%)10 Dec 2025, 17:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mkango Resources LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 202551.50p53.00p50.00p51.20p790,799
Dec 9, 202550.00p53.00p48.00p51.00p977,315
Dec 8, 202549.00p54.00p49.00p50.00p1,123,415
Dec 5, 202550.50p52.00p48.00p48.00p864,438
Dec 4, 202550.00p54.00p50.00p50.50p1,642,019
Dec 3, 202548.50p51.00p48.00p50.20p1,158,949
Dec 2, 202544.50p50.00p43.60p48.00p1,647,059
Dec 1, 202542.00p48.90p41.00p44.50p1,656,118
Nov 28, 202544.00p45.00p40.96p42.50p1,636,667
Nov 27, 202541.50p46.72p41.00p44.00p1,609,207
Nov 26, 202542.00p43.00p41.00p41.50p390,732
Nov 25, 202541.50p45.00p40.00p42.00p974,990
Nov 24, 202541.00p44.00p40.00p41.50p838,227
Nov 21, 202544.00p45.00p40.00p41.00p1,106,516
Nov 20, 202545.00p47.00p43.00p44.60p1,028,758
Nov 19, 202543.50p46.00p40.00p44.50p2,221,003
Nov 18, 202546.50p47.00p41.60p43.50p2,598,688
Nov 17, 202547.50p49.00p46.00p47.50p315,048
Nov 14, 202547.00p48.00p45.00p47.50p1,408,332
Nov 13, 202551.50p55.85p49.00p50.00p1,283,348
Nov 12, 202548.00p51.00p47.72p51.00p388,138
Nov 11, 202547.00p51.00p46.00p48.00p803,283
Nov 10, 202545.50p50.00p45.00p47.40p2,523,368
Nov 7, 202549.00p50.00p43.55p45.50p4,265,139
Nov 6, 202553.50p55.00p48.00p49.50p1,206,661
Nov 5, 202551.50p54.00p50.00p52.50p1,232,707
Nov 4, 202555.50p56.00p51.00p53.50p2,505,222
Nov 3, 202564.50p65.00p54.00p55.60p4,139,651
Oct 31, 202565.00p67.75p60.19p64.00p3,360,848
Oct 30, 202551.00p60.00p48.30p59.00p5,208,818
Oct 29, 202557.50p60.00p49.00p51.00p2,902,449
Oct 28, 202558.50p62.00p53.00p58.00p1,767,097
Oct 27, 202565.50p66.85p55.00p57.00p5,679,436
Oct 24, 202585.50p82.50p60.00p66.00p7,302,361
Oct 23, 202552.00p60.00p50.00p56.00p1,840,627
Oct 22, 202559.00p61.00p55.00p55.60p980,453
Oct 21, 202556.00p63.40p55.16p60.00p2,932,680
Oct 20, 202556.50p58.00p53.00p55.00p2,004,922
Oct 17, 202558.50p61.00p55.00p58.00p2,801,459
Oct 16, 202563.00p65.00p56.00p62.00p4,685,290
Oct 15, 202569.50p71.00p62.00p64.00p3,578,712
Oct 14, 202566.50p74.00p66.00p69.00p10,016,668
Oct 13, 202560.00p67.00p60.00p65.00p5,623,550
Oct 10, 202554.00p60.00p53.00p59.00p4,271,431
Oct 9, 202553.00p55.00p52.00p53.60p1,445,540
Oct 8, 202551.00p55.00p50.00p53.00p1,910,910
Oct 7, 202551.00p52.00p49.00p51.00p1,229,700
Oct 6, 202548.00p54.00p48.00p51.00p2,313,875
Oct 3, 202548.50p0.00p0.00p49.00p0
Oct 2, 202550.00p51.00p47.00p49.00p998,747
123456
Showing 1 to 50 of 253

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
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.