1. Share Prices

  2. Mind Gym PLC (MIND)

14.50p+0.00 (+0.00%)05 Nov 2025, 15:49
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
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
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
123
Showing 1 to 50 of 125

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.