Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mind Gym

Date Open High Low Close* Volume
11/04/2025 20.50p 21.00p 20.50p 20.50p 0
10/04/2025 20.50p 21.00p 20.50p 20.50p 0
09/04/2025 18.50p 18.50p 17.60p 18.50p 10956
08/04/2025 19.50p 19.50p 18.21p 18.50p 10881
07/04/2025 18.00p 19.50p 18.00p 19.50p 26
04/04/2025 21.00p 21.33p 21.00p 21.00p 0
03/04/2025 21.00p 21.00p 20.00p 21.00p 24196
02/04/2025 21.50p 21.50p 20.00p 21.00p 8110
01/04/2025 21.50p 21.50p 20.75p 21.50p 0
31/03/2025 22.50p 22.50p 20.50p 21.50p 28195
28/03/2025 23.50p 23.50p 22.00p 23.50p 2515
27/03/2025 23.50p 25.00p 23.50p 23.50p 200
26/03/2025 23.50p 24.40p 23.50p 23.50p 0
25/03/2025 23.50p 24.40p 23.50p 23.50p 0
24/03/2025 23.50p 24.40p 23.50p 23.50p 0
21/03/2025 23.50p 23.50p 22.06p 23.50p 25000
20/03/2025 23.50p 24.40p 23.50p 23.50p 0
19/03/2025 23.50p 23.50p 22.00p 23.50p 2040
18/03/2025 23.50p 24.40p 23.50p 23.50p 0
17/03/2025 23.50p 24.40p 23.50p 23.50p 0
14/03/2025 23.50p 23.50p 22.00p 23.50p 6
13/03/2025 23.50p 24.40p 23.50p 23.50p 0
12/03/2025 23.50p 24.40p 23.50p 23.50p 0
11/03/2025 23.50p 23.50p 22.00p 23.50p 11928
10/03/2025 23.50p 24.40p 23.50p 23.50p 0
07/03/2025 23.50p 24.40p 23.50p 23.50p 0
06/03/2025 23.50p 25.00p 22.00p 23.50p 100
05/03/2025 23.50p 24.70p 23.50p 23.50p 89
04/03/2025 23.50p 24.40p 23.50p 23.50p 0
03/03/2025 23.50p 23.50p 22.00p 23.50p 3484
28/02/2025 23.50p 23.50p 23.50p 23.50p 3680
27/02/2025 23.50p 24.40p 23.50p 23.50p 0
26/02/2025 23.50p 24.40p 23.50p 23.50p 0
25/02/2025 23.50p 25.60p 22.00p 23.50p 822
24/02/2025 23.50p 24.40p 23.50p 23.50p 0
21/02/2025 23.50p 23.77p 22.20p 23.50p 2983
20/02/2025 23.50p 23.50p 22.00p 23.50p 53
19/02/2025 23.50p 23.50p 22.10p 23.50p 1685
18/02/2025 23.50p 24.40p 23.50p 23.50p 0
17/02/2025 23.50p 24.40p 23.50p 23.50p 0
14/02/2025 23.50p 25.00p 22.00p 23.50p 7704
13/02/2025 23.50p 24.40p 23.50p 23.50p 0
12/02/2025 23.50p 24.40p 23.50p 23.50p 0
11/02/2025 23.50p 23.50p 22.30p 23.50p 10000
10/02/2025 23.50p 24.25p 23.50p 23.50p 0
07/02/2025 23.50p 24.25p 23.50p 23.50p 0
06/02/2025 23.50p 23.50p 22.00p 23.50p 28313
05/02/2025 23.50p 23.50p 22.00p 23.50p 2500
04/02/2025 23.50p 24.25p 23.50p 23.50p 0
03/02/2025 23.50p 23.50p 22.00p 23.50p 9819
31/01/2025 23.50p 24.25p 23.50p 23.50p 0
30/01/2025 23.50p 24.25p 23.50p 23.50p 0
29/01/2025 23.50p 24.25p 23.50p 23.50p 0
28/01/2025 23.50p 24.25p 23.50p 23.50p 0
27/01/2025 23.50p 24.25p 23.50p 23.50p 0
24/01/2025 23.50p 24.25p 23.50p 23.50p 0
23/01/2025 23.50p 25.00p 22.00p 23.50p 23
22/01/2025 23.50p 24.25p 23.50p 23.50p 0
21/01/2025 23.50p 24.25p 23.50p 23.50p 0
20/01/2025 23.50p 24.25p 23.50p 23.50p 0
17/01/2025 23.50p 24.25p 23.50p 23.50p 0
16/01/2025 23.50p 24.25p 22.10p 24.00p 5435
15/01/2025 21.50p 25.00p 21.00p 23.50p 6853
14/01/2025 21.50p 21.67p 21.50p 21.50p 0
13/01/2025 21.50p 21.99p 21.50p 21.50p 9
10/01/2025 21.50p 21.67p 21.50p 21.50p 0
09/01/2025 21.50p 22.00p 21.50p 21.50p 12
08/01/2025 21.50p 21.95p 21.50p 21.50p 7472
07/01/2025 21.50p 21.50p 21.10p 21.50p 1841
06/01/2025 21.50p 21.99p 21.50p 21.50p 1135
03/01/2025 21.50p 21.50p 21.50p 21.50p 1661
02/01/2025 21.50p 22.00p 21.00p 21.50p 16
31/12/2024 21.50p 21.50p 21.50p 21.50p 2644
30/12/2024 21.50p 21.67p 21.50p 21.50p 0
27/12/2024 21.50p 21.50p 21.20p 21.50p 9
24/12/2024 21.50p 22.00p 21.00p 21.50p 14894
23/12/2024 21.50p 21.67p 21.50p 21.50p 0
20/12/2024 21.50p 22.00p 21.00p 21.50p 7
19/12/2024 21.50p 22.00p 21.00p 21.50p 20
18/12/2024 21.50p 22.00p 21.00p 22.00p 99
17/12/2024 21.50p 21.67p 21.50p 21.50p 0
16/12/2024 21.50p 21.50p 21.00p 21.00p 11
13/12/2024 21.50p 21.50p 21.00p 21.40p 44128
12/12/2024 21.50p 21.50p 21.00p 21.50p 17308
11/12/2024 21.50p 21.67p 21.50p 21.50p 0
10/12/2024 18.50p 21.50p 18.50p 21.50p 41942
09/12/2024 20.50p 20.80p 20.50p 20.80p 2
06/12/2024 20.50p 20.67p 20.50p 20.50p 0
05/12/2024 19.50p 20.50p 19.50p 20.50p 44930
04/12/2024 19.00p 19.50p 19.00p 19.50p 100
03/12/2024 17.50p 20.00p 17.03p 18.00p 101913
02/12/2024 19.00p 19.00p 18.00p 19.00p 5000
29/11/2024 19.00p 20.00p 18.00p 19.00p 201
28/11/2024 19.00p 19.00p 19.00p 19.00p 0
27/11/2024 19.00p 19.00p 19.00p 19.00p 0
26/11/2024 19.00p 19.00p 19.00p 19.00p 0
25/11/2024 19.00p 19.00p 19.00p 19.00p 0
22/11/2024 19.00p 20.00p 19.00p 19.00p 5
21/11/2024 19.00p 19.44p 19.00p 19.00p 262
20/11/2024 19.00p 20.00p 18.00p 19.00p 784
19/11/2024 19.00p 19.00p 19.00p 19.00p 0
18/11/2024 19.00p 19.44p 19.00p 19.00p 102
15/11/2024 19.00p 19.00p 18.00p 19.00p 538
14/11/2024 19.00p 19.00p 19.00p 19.00p 0
13/11/2024 19.00p 19.00p 19.00p 19.00p 0
12/11/2024 19.00p 19.00p 19.00p 19.00p 0
11/11/2024 19.00p 19.00p 18.00p 19.00p 166
08/11/2024 19.00p 19.00p 18.00p 19.00p 8934
07/11/2024 19.50p 19.50p 19.00p 19.00p 1162
06/11/2024 19.50p 20.00p 19.50p 20.00p 0
05/11/2024 19.50p 20.00p 19.50p 20.00p 0
04/11/2024 19.50p 21.00p 19.50p 20.00p 14
01/11/2024 19.50p 20.00p 19.50p 20.00p 0
31/10/2024 19.50p 20.00p 19.50p 20.00p 0
30/10/2024 19.50p 20.00p 19.50p 20.00p 0
29/10/2024 19.50p 20.00p 19.50p 20.00p 0
28/10/2024 19.50p 20.00p 19.00p 20.00p 20
25/10/2024 19.50p 20.72p 19.50p 20.00p 96
24/10/2024 19.50p 20.00p 19.00p 20.00p 930
23/10/2024 19.50p 20.00p 19.00p 20.00p 1500
22/10/2024 21.00p 21.00p 20.00p 20.00p 2201
21/10/2024 21.00p 21.00p 20.00p 21.00p 17275
18/10/2024 21.00p 21.00p 20.00p 21.00p 6970
17/10/2024 21.00p 21.00p 20.29p 21.00p 0
16/10/2024 21.00p 21.00p 20.29p 21.00p 0
15/10/2024 21.00p 21.00p 20.00p 21.00p 2670
14/10/2024 21.00p 21.00p 20.00p 21.00p 2040
11/10/2024 21.00p 21.00p 20.00p 21.00p 8
10/10/2024 21.00p 21.00p 20.29p 21.00p 0
09/10/2024 21.00p 21.00p 20.29p 21.00p 0
08/10/2024 21.00p 21.00p 20.29p 21.00p 0
07/10/2024 21.00p 22.00p 20.00p 21.00p 4813
04/10/2024 21.00p 21.00p 20.02p 21.00p 120596
03/10/2024 21.50p 21.50p 20.00p 21.00p 3460
02/10/2024 21.50p 21.50p 20.43p 21.50p 0
01/10/2024 21.50p 21.50p 20.00p 21.50p 17146
30/09/2024 21.50p 21.50p 20.43p 21.50p 0
27/09/2024 21.50p 21.50p 20.43p 21.50p 0
26/09/2024 21.50p 23.00p 20.15p 21.50p 6535
25/09/2024 21.50p 21.50p 20.43p 21.50p 0
24/09/2024 21.50p 22.39p 20.00p 21.50p 95860
23/09/2024 21.50p 21.50p 20.50p 21.50p 0
20/09/2024 21.50p 21.50p 21.48p 21.50p 50195
19/09/2024 21.50p 23.00p 20.10p 21.50p 1847
18/09/2024 21.50p 21.50p 20.50p 21.50p 0
17/09/2024 22.00p 22.00p 20.00p 21.50p 42000
16/09/2024 22.00p 22.00p 20.00p 22.00p 4651
13/09/2024 22.00p 22.00p 21.14p 22.00p 0
12/09/2024 22.00p 22.00p 20.00p 22.00p 1968
11/09/2024 22.00p 22.00p 20.00p 22.00p 25000
10/09/2024 22.00p 22.00p 21.14p 22.00p 0
09/09/2024 22.00p 22.00p 20.20p 22.00p 3610
06/09/2024 22.00p 22.00p 20.40p 22.00p 6543
05/09/2024 24.00p 25.00p 21.21p 22.00p 9463
04/09/2024 24.00p 24.00p 23.57p 24.00p 0
03/09/2024 24.00p 24.00p 23.57p 24.00p 0
02/09/2024 24.00p 24.00p 21.00p 24.00p 43395
30/08/2024 24.00p 24.00p 23.00p 24.00p 409
29/08/2024 24.00p 24.00p 23.33p 24.00p 0
28/08/2024 24.00p 24.40p 23.50p 24.00p 47366
27/08/2024 24.00p 24.00p 23.33p 24.00p 0
23/08/2024 22.00p 24.40p 21.48p 24.00p 79840
22/08/2024 22.00p 22.00p 21.48p 22.00p 325
21/08/2024 22.00p 22.00p 21.33p 22.00p 0
20/08/2024 22.00p 22.00p 21.00p 22.00p 1153
19/08/2024 22.00p 22.00p 21.00p 22.00p 1676
16/08/2024 22.00p 22.00p 21.00p 22.00p 8
15/08/2024 22.00p 22.00p 21.33p 22.00p 0
14/08/2024 23.00p 23.00p 21.00p 22.00p 60747
13/08/2024 23.00p 23.31p 21.00p 23.00p 135399
12/08/2024 23.00p 23.00p 19.00p 21.00p 122108
09/08/2024 23.00p 23.00p 22.21p 23.00p 5322
08/08/2024 23.00p 23.00p 22.00p 23.00p 4186
07/08/2024 23.00p 23.00p 22.00p 23.00p 22985
06/08/2024 23.00p 23.00p 22.89p 23.00p 4316
05/08/2024 23.00p 23.00p 22.00p 23.00p 57
02/08/2024 23.50p 23.50p 23.00p 23.50p 18765
01/08/2024 26.00p 28.00p 23.00p 23.50p 52868
31/07/2024 26.00p 26.00p 25.33p 26.00p 0
30/07/2024 26.00p 26.00p 24.22p 26.00p 103
29/07/2024 26.00p 26.00p 25.33p 26.00p 0
26/07/2024 25.50p 28.00p 24.00p 26.00p 2267
25/07/2024 25.00p 25.82p 24.00p 25.50p 2057
24/07/2024 30.00p 30.00p 25.00p 25.00p 29794
23/07/2024 30.00p 30.00p 30.00p 30.00p 0
22/07/2024 30.00p 32.10p 27.00p 30.00p 1300
19/07/2024 29.00p 33.00p 29.00p 30.00p 63
18/07/2024 30.00p 30.00p 30.00p 30.00p 0
17/07/2024 30.00p 33.00p 27.00p 30.00p 837
16/07/2024 30.00p 30.00p 30.00p 30.00p 0
15/07/2024 30.00p 30.00p 27.00p 30.00p 160
12/07/2024 30.00p 30.00p 30.00p 30.00p 0
11/07/2024 30.00p 30.50p 27.00p 30.00p 2003
10/07/2024 31.00p 33.00p 27.00p 30.00p 7477
09/07/2024 31.00p 31.00p 27.55p 31.00p 7445
08/07/2024 31.00p 33.40p 31.00p 31.00p 0
05/07/2024 31.00p 31.00p 27.00p 31.00p 6335
04/07/2024 31.00p 33.40p 31.00p 31.00p 0
03/07/2024 31.00p 33.40p 31.00p 31.00p 0
02/07/2024 31.00p 33.40p 31.00p 31.00p 0

*Close Price adjusted for both dividends and splits