Mincon Group plc (MCON.L) LSE

Currency In GBp

MCON.L Historical Return

If you invested 1000 GBp in Mincon Group plc (MCON.L) 10 years ago, it would be worth 1,314.2 GBp as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 737.79 GBp, while 1000 GBp invested 1 year ago would be worth 2,127.66 GBp. This corresponds to total returns of 31.42%, -26.22%, 112.77%, respectively, with annualized returns of 2.77%, -5.9%, 112.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MCON.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	77	76	76	78	74	55,163
October 20, 2026	81	77	77	81	74.5	55,118
October 19, 2026	82	83	83	84	80	72,054
October 16, 2026	82	83	83	87	81	55,264
October 15, 2026	84.5	84.5	84.5	84.5	82.6	30,888
October 14, 2026	84.5	84.5	84.5	84.5	82	31,887
October 13, 2026	84.5	84.5	84.5	87	83	34,150
October 12, 2026	84.5	84.5	84.5	87	84.12	132,202
October 09, 2026	83.64	83	83	89.5	81	344,481
October 08, 2026	78.5	78.5	78.5	80.5	76.73	58,347
October 07, 2026	75.5	78.5	78.5	80.95	75.5	24,278
October 06, 2026	74	75.5	75.5	77	73	77,750
October 05, 2026	74.5	74	74	76	73.61	7,408
October 02, 2026	74.5	74.5	74.5	76	72	41,086
October 01, 2026	74.5	74.5	74.5	76	74.5	12,122
September 30, 2026	75	74.5	74.5	76	72	10,978
September 29, 2026	73.5	75	75	76	72	54,562
September 28, 2026	76	73.5	73.5	76	72	51,572
September 25, 2026	69	75	75	76	68	36,495
September 24, 2026	65	69	69	70	65	19,912
September 23, 2026	65	65	65	67.8	65	20,000
September 22, 2026	66.68	65	65	66.68	65	5,000
September 21, 2026	66	65	65	66.74	62.25	14,601
September 18, 2026	65	65	65	68	62.66	21,642
September 17, 2026	64	65	65	68	62	78,362
September 16, 2026	65	64	64	66	64	28,224
September 15, 2026	66.5	65	65	68	64	18,974
September 11, 2026	66.5	66.5	66.5	68	65	34,199
September 10, 2026	69.5	66.5	66.5	72	65	74,185
September 09, 2026	69.5	69.5	69.5	72	67	93
September 08, 2026	69.5	69.5	69.5	72.56	67	133,551
September 07, 2026	62	69	69	72	62	105,984
September 04, 2026	62	62	62	64	60.66	28,786
September 03, 2026	60.5	62	62	64	59	69,123
September 02, 2026	60.5	60.5	60.5	62	59	20,742
September 01, 2026	61.5	60.5	60.5	62	59.25	32,419
August 28, 2026	61.5	61.5	61.5	61.5	59.25	2,000
August 27, 2026	61.5	61.5	61.5	64	59.25	3,699
August 26, 2026	61.5	61.5	61.5	61.5	61.5	0
August 25, 2026	61.5	61.5	61.5	64	61.5	2
August 24, 2026	61.5	61.5	61.5	64	59	52
August 21, 2026	61.5	61.5	61.5	61.5	59.25	28,143
August 20, 2026	61.5	61.5	61.5	64	59	15,186
August 19, 2026	64	61.5	61.5	64	59	34,230
August 18, 2026	64	61.5	61.5	64	59.25	9,030
August 17, 2026	64	61.5	61.5	64	58	48,507
August 14, 2026	61.5	61.5	61.5	61.52	59	28,294
August 13, 2026	64	61.5	61.5	64	61.5	27,385
August 12, 2026	61.5	61.5	61.5	61.5	61.5	0
August 11, 2026	64	61.5	61.5	64	59	5,196
August 10, 2026	61.5	61.5	61.5	64	59	28,152
August 07, 2026	62	61.5	61.5	64	59	8,266
August 06, 2026	62	62	62	62.8	60.5	50,500
August 05, 2026	62	62	62	62.8	60	25,508
August 04, 2026	60	62	62	63.75	59.81	270,640
August 03, 2026	60	60	60	62	58	64
July 31, 2026	62	60	60	62	58.25	45,021
July 30, 2026	60	60	60	60	58	13,711
July 29, 2026	60	60	60	60	59.8	606
July 28, 2026	60	60	60	61.25	58.75	3,764