Mineral & Financial Investments Limited - MAFL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33	33	33	33.48	32	25,258
November 06, 2025	33	34	34	34	32.16	40,000
November 05, 2025	33	33	33	33	32	20,786
November 04, 2025	35.65	33	33	35.65	32	60,521
November 03, 2025	34.5	34.5	34.5	36	33.48	63,749
October 31, 2025	31.4	34.5	34.5	35	31	279,218
October 30, 2025	32.77	31.5	31.5	32.77	31	57,908
October 29, 2025	32.5	32	32	32.9	31.25	48,583
October 28, 2025	32.5	32.5	32.5	32.5	31.25	29,543
October 27, 2025	32	32.8	32.8	34	31	116,734
October 24, 2025	33	32	32	33	31	63,717
October 23, 2025	33	33	33	34	32.2	106,625
October 22, 2025	34	33	33	34.8	31.75	47,367
October 21, 2025	35.5	34	34	35.82	33	144,238
October 20, 2025	35.5	35.5	35.5	35.88	35	147,807
October 17, 2025	35	36	36	36	34.82	191,928
October 16, 2025	38	36	36	38	35.45	86,375
October 15, 2025	37	38	38	40	36.5	314,567
October 14, 2025	36.5	37	37	37.9	36	90,508
October 13, 2025	36	36.5	36.5	36.9	36	21,393
October 10, 2025	36	37	37	38	35.39	227,614
October 09, 2025	35.5	37.4	37.4	37.4	34.33	256,798
October 08, 2025	34.5	35.5	35.5	37	33.5	111,749
October 07, 2025	31.5	34.5	34.5	35.85	31.5	179,243
October 06, 2025	31.5	31.5	31.5	34	30	150,418
October 03, 2025	32	32	32	33.95	31	241,764
October 02, 2025	32	32	32	32.7	31.33	142,141
October 01, 2025	32	32	32	33	31	25,306
September 30, 2025	31	32	32	33.6	30	41,192
September 29, 2025	31	31	31	31.64	30.3	6,863
September 26, 2025	32	31	31	33	31	128,633
September 25, 2025	32.8	31.55	31.55	33	31.52	26,905
September 24, 2025	31.5	32	32	33	30.79	109,010
September 23, 2025	33	31.5	31.5	33.2	30.75	92,136
September 22, 2025	33	32.5	32.5	33.6	31.08	194,245
September 19, 2025	30.85	32	32	33	30.16	471,180
September 18, 2025	30	30	30	31	28.2	443,357
September 17, 2025	28	29	29	29	27.81	38,369
September 16, 2025	28	28	28	29	27.77	42,169
September 15, 2025	28	28	28	28.78	27.02	13,624
September 12, 2025	28.78	28	28.78	29	27.25	21,602
September 11, 2025	28.5	28	28	28.5	27	60,451
September 10, 2025	27.5	27.22	27.22	27.75	27	100,008
September 09, 2025	28	27.5	27.5	28.7	26.94	219,019
September 08, 2025	27.5	28	28	29	27.2	29,932
September 05, 2025	27.5	28	28	28	27	141,990
September 04, 2025	26.3	27.5	27.5	29	26.3	451,092
September 03, 2025	25	27.2	25.1	27.2	25	100,976
September 02, 2025	24.3	25.6	25.6	25.6	24.3	227,441
September 01, 2025	24.95	24.3	24.3	25.34	24.3	10,007
August 29, 2025	25.34	24.3	24.3	25.34	23.29	4,569
August 28, 2025	23	23.29	23.29	23.29	23	1,885
August 27, 2025	23.95	24.3	24.3	24.62	23.89	87,949
August 26, 2025	23.24	23.5	23.5	23.5	23	96,124
August 22, 2025	23.22	23.5	23.5	23.5	23	1,779
August 21, 2025	23	23.5	23.5	23.5	23	17,648
August 20, 2025	23.3	23.5	23.5	24	23.15	151,958
August 19, 2025	23.15	24	24	24	23.15	754
August 18, 2025	23.3	24	24	24.09	23.3	12,858
August 15, 2025	23.15	24	24	24.1	23.15	12,106

Mineral & Financial Investments Limited (MAFL.L) LSE