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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	23.44	24	24	24	23.44	7,632
August 13, 2025	24	24	24	24	24	0
August 12, 2025	24.13	24	24	25	23.44	6,545
August 11, 2025	25	25	25	25	25	1,915
August 08, 2025	24.2	24	24	24.2	24	61,888
August 07, 2025	23.15	24	24	24.6	23.15	20,514
August 06, 2025	25.31	24	24	25.31	23	4,395
August 05, 2025	25.2	24.3	24.3	25.31	23	3,439
August 04, 2025	23.29	24.3	24.3	25.6	23	10,676
August 01, 2025	23.29	24.3	24.3	24.3	23.29	512
July 31, 2025	24.3	24.3	24.3	24.3	24.3	0
July 30, 2025	25.2	24.3	24.3	25.2	23.29	11,920
July 29, 2025	23.85	23.29	23.29	25.34	23	124,860
July 28, 2025	24.4	23.5	23.5	24.4	23	93,174
July 25, 2025	23.01	24.4	24.4	24.4	23.01	17,000
July 24, 2025	23	23.5	23.5	23.5	23	2,962
July 23, 2025	23.01	23.5	23.5	23.5	23.01	6,029
July 22, 2025	23.01	23.5	23.5	23.5	23.01	10,500
July 21, 2025	23.01	23.5	23.5	23.5	23.01	8,597
July 18, 2025	23.5	23.5	23.5	23.5	23.5	0
July 17, 2025	23.5	23.5	23.5	23.5	23.5	0
July 16, 2025	23.01	23.5	23.5	23.5	23.01	200
July 15, 2025	23.6	23.5	23.5	24	22.6	46,077
July 14, 2025	25	23.5	23.5	25.6	22.75	31,106
July 11, 2025	24.28	24	24	24.28	23.04	16,086
July 10, 2025	23.05	24	24	24	23.04	28,882
July 09, 2025	23.02	23.5	23.5	23.5	23.02	707
July 08, 2025	23.02	24	24	24	22.97	21,404
July 07, 2025	24.33	24	24	24.33	24	16
July 04, 2025	24	24	24	24	24	0
July 03, 2025	23.1	24	24	24.33	23.1	26,082
July 02, 2025	23	24	24	24.66	23	25,334
July 01, 2025	24	24	24	24	23.71	26,332
June 30, 2025	23.05	23.5	23.5	23.5	23	17,062
June 27, 2025	23.05	23.5	23.5	23.77	23.05	30,706
June 26, 2025	24	23.5	23.5	24	22.6	5,949
June 25, 2025	23.25	23.8	23.8	23.8	23	55,963
June 24, 2025	24.5	24	24	24.78	24	7,780
June 23, 2025	23.2	24	24	24.8	23.2	18,812
June 20, 2025	23	24.3	24	24.3	23	81,608
June 19, 2025	24.8	24.3	24.3	25.21	23	77,119
June 18, 2025	23.77	24.3	24.3	24.9	23.15	63,164
June 17, 2025	24.82	24	24	24.82	24	168
June 16, 2025	24.82	24	24	25	24	46,296
June 13, 2025	23.55	24	24	25	23.5	93,725

Mineral & Financial Investments Limited (MAFL.L) LSE