Mind Gym Limited (MIND.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:01AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 24 Apr 2024 | 40.00 | 41.40 | 41.40 | 40.00 | 40.00 | 8,000 |
| 23 Apr 2024 | 38.50 | 40.35 | 35.00 | 39.50 | 39.50 | 10,002 |
| 22 Apr 2024 | 37.50 | 42.00 | 37.70 | 38.50 | 38.50 | 33,410 |
| 19 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 18 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 17 Apr 2024 | 40.00 | 42.00 | 35.00 | 37.50 | 37.50 | 23,962 |
| 16 Apr 2024 | 40.00 | 37.20 | 37.20 | 40.00 | 40.00 | 32 |
| 15 Apr 2024 | 40.00 | 40.00 | 38.20 | 40.00 | 40.00 | 28,341 |
| 12 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 11 Apr 2024 | 40.00 | 38.00 | 38.00 | 40.00 | 40.00 | 12 |
| 10 Apr 2024 | 40.00 | 38.00 | 38.00 | 40.00 | 40.00 | 29 |
| 09 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 08 Apr 2024 | 40.00 | 40.00 | 38.28 | 40.00 | 40.00 | 6,169 |
| 05 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 04 Apr 2024 | 40.00 | 40.00 | 39.25 | 40.00 | 40.00 | 22,609 |
| 03 Apr 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 648 |
| 02 Apr 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 3,481 |
| 28 Mar 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 686 |
| 27 Mar 2024 | 40.00 | 40.80 | 38.00 | 39.00 | 39.00 | 7,577 |
| 26 Mar 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 823 |
| 25 Mar 2024 | 41.00 | 40.00 | 40.00 | 39.00 | 39.00 | 4,398 |
| 22 Mar 2024 | 40.00 | 40.96 | 40.00 | 41.00 | 41.00 | 1,854 |
| 21 Mar 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1,378 |
| 20 Mar 2024 | 41.00 | 40.00 | 37.00 | 37.00 | 37.00 | 641 |
| 19 Mar 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 4,595 |
| 18 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 9,913 |
| 15 Mar 2024 | 41.00 | 40.00 | 37.00 | 41.00 | 41.00 | 10,712 |
| 14 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,517 |
| 13 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 2,700 |
| 12 Mar 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 416 |
| 11 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 3,000 |
| 08 Mar 2024 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | 12,040 |
| 07 Mar 2024 | 41.00 | 41.00 | 40.04 | 41.00 | 41.00 | 7,829 |
| 06 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 220 |
| 05 Mar 2024 | 41.00 | 40.00 | 39.20 | 41.00 | 41.00 | 807 |
| 04 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 6,000 |
| 01 Mar 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 4,790 |
| 29 Feb 2024 | 41.00 | 40.14 | 40.00 | 41.00 | 41.00 | 11,914 |
| 28 Feb 2024 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 1,432 |
| 27 Feb 2024 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | 844 |
| 26 Feb 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 86 |
| 23 Feb 2024 | 41.00 | 40.70 | 40.00 | 41.00 | 41.00 | 3,291 |
| 22 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 21 Feb 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 27,095 |
| 20 Feb 2024 | 40.00 | 40.00 | 40.00 | 41.00 | 41.00 | 16 |
| 19 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 16 Feb 2024 | 40.00 | 42.00 | 42.00 | 40.00 | 40.00 | 1,495 |
| 15 Feb 2024 | 40.00 | 42.00 | 41.50 | 40.00 | 40.00 | 9,750 |
| 14 Feb 2024 | 40.50 | 42.00 | 38.00 | 38.00 | 38.00 | 42,578 |
| 13 Feb 2024 | 40.00 | 42.00 | 39.50 | 40.00 | 40.00 | 50,780 |
| 12 Feb 2024 | 40.00 | 39.10 | 39.10 | 40.00 | 40.00 | 141 |
| 09 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 08 Feb 2024 | 40.00 | 41.00 | 38.60 | 40.00 | 40.00 | 51,028 |
| 07 Feb 2024 | 40.00 | 41.00 | 41.00 | 40.00 | 40.00 | 4,455 |
| 06 Feb 2024 | 40.00 | 40.06 | 40.06 | 40.00 | 40.00 | 600 |
| 05 Feb 2024 | 41.00 | 42.00 | 37.00 | 40.00 | 40.00 | 39,541 |
| 02 Feb 2024 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 2,915 |
| 01 Feb 2024 | 41.00 | 42.00 | 39.20 | 41.00 | 41.00 | 744 |
| 31 Jan 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,531 |
| 30 Jan 2024 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 3,485 |
| 29 Jan 2024 | 41.50 | 40.21 | 40.15 | 41.50 | 41.50 | 15,000 |
| 26 Jan 2024 | 41.50 | 41.38 | 40.00 | 41.50 | 41.50 | 2,120 |
| 25 Jan 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 16,185 |
| 24 Jan 2024 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 1,757 |
| 23 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 22 Jan 2024 | 41.50 | 43.00 | 43.00 | 41.50 | 41.50 | 69 |
| 19 Jan 2024 | 41.50 | 41.00 | 41.00 | 41.50 | 41.50 | 1,390 |
| 18 Jan 2024 | 41.50 | 41.38 | 40.00 | 41.50 | 41.50 | 1,372 |
| 17 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 16 Jan 2024 | 41.50 | 43.80 | 40.00 | 41.50 | 41.50 | 679 |
| 15 Jan 2024 | 41.50 | 41.80 | 40.20 | 41.50 | 41.50 | 1,920 |
| 12 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 11 Jan 2024 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 6,365 |
| 10 Jan 2024 | 41.50 | 42.25 | 40.00 | 41.50 | 41.50 | 23,931 |
| 09 Jan 2024 | 40.00 | 40.00 | 40.00 | 41.50 | 41.50 | 15,000 |
| 08 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 05 Jan 2024 | 42.50 | 42.10 | 42.10 | 41.50 | 41.50 | 1,235 |
| 04 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 03 Jan 2024 | 41.50 | 42.10 | 42.10 | 41.50 | 41.50 | 5 |
| 02 Jan 2024 | 39.00 | 44.00 | 42.10 | 41.50 | 41.50 | 18,204 |
| 29 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 28 Dec 2023 | 36.50 | 40.00 | 33.00 | 39.00 | 39.00 | 25,175 |
| 27 Dec 2023 | 37.00 | 40.00 | 33.00 | 36.50 | 36.50 | 6,259 |
| 22 Dec 2023 | 36.50 | 40.00 | 35.00 | 36.50 | 36.50 | 13,670 |
| 21 Dec 2023 | 36.50 | 40.00 | 33.00 | 36.50 | 36.50 | 6,332 |
| 20 Dec 2023 | 39.50 | 37.60 | 37.60 | 39.50 | 39.50 | 2,130 |
| 19 Dec 2023 | 39.50 | 40.80 | 37.00 | 39.50 | 39.50 | 9,903 |
| 18 Dec 2023 | 39.50 | 41.80 | 40.40 | 39.50 | 39.50 | 9,420 |
| 15 Dec 2023 | 39.50 | 40.50 | 37.00 | 39.50 | 39.50 | 6,260 |
| 14 Dec 2023 | 39.50 | 38.51 | 38.51 | 39.50 | 39.50 | 10,000 |
| 13 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 12 Dec 2023 | 39.50 | 41.00 | 37.20 | 37.20 | 37.20 | 25,890 |
| 11 Dec 2023 | 39.50 | 41.80 | 38.50 | 39.50 | 39.50 | 35,623 |
| 08 Dec 2023 | 39.50 | 39.97 | 39.97 | 39.50 | 39.50 | 5,445 |
| 07 Dec 2023 | 40.50 | 38.55 | 38.00 | 39.50 | 39.50 | 40,000 |
| 06 Dec 2023 | 40.50 | 42.00 | 37.00 | 40.50 | 40.50 | 55,138 |
| 05 Dec 2023 | 40.50 | 42.00 | 40.50 | 40.50 | 40.50 | 268,278 |
| 04 Dec 2023 | 40.50 | 44.00 | 38.50 | 40.50 | 40.50 | 13,669 |
| 01 Dec 2023 | 38.50 | 44.00 | 37.35 | 40.50 | 40.50 | 230,832 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.