Mindflair Plc MFAI
LSE · United Kingdom · Finance
GBp 0.32500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.32 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.30 | 382.12K |
| 2026-10-01 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.31 | GBp 0.31 | 113.32K |
| 2026-09-30 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.34 | GBp 0.31 | 1.25M |
| 2026-09-29 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.34 | 37.85K |
| 2026-09-28 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 949.63K |
| 2026-09-25 | GBp 0.32 | -13.33% | GBp 0.38 | GBp 0.40 | GBp 0.30 | 13.97M |
| 2026-09-24 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 831.36K |
| 2026-09-23 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 695.48K |
| 2026-09-22 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.00M |
| 2026-09-21 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 2.50M |
| 2026-09-18 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 906.29K |
| 2026-09-17 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.45 | GBp 0.35 | 1.25M |
| 2026-09-16 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 9.44K |
| 2026-09-15 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 3.07M |
| 2026-09-14 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.35 | 585.51K |
| 2026-09-11 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.37 | GBp 0.37 | 414.18K |
| 2026-09-10 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 124.26K |
| 2026-09-09 | GBp 0.38 | -11.76% | GBp 0.43 | GBp 0.45 | GBp 0.36 | 5.81M |
| 2026-09-08 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.40 | GBp 0.40 | 126.58K |
| 2026-09-07 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 492.59K |
| 2026-09-04 | GBp 0.43 | -5.56% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 690.78K |
| 2026-09-03 | GBp 0.45 | +5.88% | GBp 0.43 | GBp 0.50 | GBp 0.40 | 3.00M |
| 2026-09-02 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.40 | GBp 0.40 | 144.44K |
| 2026-09-01 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 1.13M |
| 2026-08-28 | GBp 0.43 | +6.25% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 1.57M |
| 2026-08-27 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 653.86K |
| 2026-08-26 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.44 | 343.46K |
| 2026-08-25 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 2.53M |
| 2026-08-24 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 1.52M |
| 2026-08-21 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.37 | 453.99K |
| 2026-08-20 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 814.69K |
| 2026-08-19 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.37 | 708.46K |
| 2026-08-18 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.37 | 482.66K |
| 2026-08-17 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.43 | GBp 0.36 | 1.35M |
| 2026-08-14 | GBp 0.40 | -5.88% | GBp 0.43 | GBp 0.45 | GBp 0.35 | 3.62M |
| 2026-08-13 | GBp 0.43 | -5.56% | GBp 0.45 | GBp 0.44 | GBp 0.40 | 1.41M |
| 2026-08-12 | GBp 0.45 | +5.88% | GBp 0.43 | GBp 0.43 | GBp 0.40 | 610.00K |
| 2026-08-11 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 39.66K |
| 2026-08-10 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.41 | GBp 0.40 | 222.82K |
| 2026-08-07 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 482.70K |
| 2026-08-06 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.40 | GBp 0.40 | 4.37K |
| 2026-08-05 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 261.27K |
| 2026-08-04 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.43 | GBp 0.40 | 410.96K |
| 2026-08-03 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 857.12K |
| 2026-07-31 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 240.13K |
| 2026-07-30 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 842.52K |
| 2026-07-29 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 271.94K |
| 2026-07-28 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 1.12M |
| 2026-07-27 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 468.42K |
| 2026-07-24 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.40 | GBp 0.40 | 60.42K |
| 2026-07-23 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.40 | GBp 0.40 | 51.52K |
| 2026-07-22 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 1.66M |
| 2026-07-21 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.44 | GBp 0.40 | 622.88K |
| 2026-07-20 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.40 | GBp 0.40 | 50.00K |
| 2026-07-17 | GBp 0.43 | -5.56% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 1.80M |
| 2026-07-16 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 578.76K |
| 2026-07-15 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 268.92K |
| 2026-07-14 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.48 | GBp 0.40 | 50.00K |
| 2026-07-13 | GBp 0.45 | +5.88% | GBp 0.43 | GBp 0.48 | GBp 0.40 | 620.72K |
| 2026-07-10 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 176.97K |
| 2026-07-09 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 94.70K |
| 2026-07-08 | GBp 0.43 | -15.00% | GBp 0.50 | GBp 0.55 | GBp 0.41 | 5.81M |
| 2026-07-07 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 5.92K |
| 2026-07-06 | GBp 0.50 | +2.04% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 4.05M |
| 2026-07-03 | GBp 0.49 | -2.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 1.08M |
| 2026-07-02 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.47 | 500.02K |
| 2026-07-01 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.47 | 385.84K |
| 2026-06-30 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 207.18K |
| 2026-06-29 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 1.67M |
| 2026-06-26 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 129.01K |
| 2026-06-25 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 536.57K |
| 2026-06-24 | GBp 0.50 | +11.11% | GBp 0.45 | GBp 0.55 | GBp 0.42 | 3.09M |
| 2026-06-23 | GBp 0.45 | -14.29% | GBp 0.52 | GBp 0.54 | GBp 0.42 | 2.45M |
| 2026-06-22 | GBp 0.52 | -4.55% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 1.45M |
| 2026-06-19 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.52 | GBp 0.50 | 590.36K |
| 2026-06-18 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 118.28K |
| 2026-06-17 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.52 | 928.86K |
| 2026-06-16 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 421.91K |
| 2026-06-15 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 1.92M |
| 2026-06-12 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 477.41K |
| 2026-06-11 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 2.10M |
| 2026-06-10 | GBp 0.55 | +10.00% | GBp 0.50 | GBp 0.70 | GBp 0.45 | 25.33M |
| 2026-06-09 | GBp 0.50 | +17.65% | GBp 0.43 | GBp 0.60 | GBp 0.40 | 10.60M |
| 2026-06-08 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.44 | GBp 0.41 | 274.13K |
| 2026-06-05 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 94.65K |
| 2026-06-04 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 8.20K |
| 2026-06-03 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 256.71K |
| 2026-06-02 | GBp 0.43 | -5.56% | GBp 0.45 | GBp 0.45 | GBp 0.40 | 2.25M |
| 2026-06-01 | GBp 0.45 | -5.26% | GBp 0.47 | GBp 0.50 | GBp 0.42 | 415.22K |
| 2026-05-29 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.47 | GBp 0.47 | 1.53M |