Mincon Group plc (MCON.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MCON.L Historical Return
If you invested 1000 GBp in Mincon Group plc (MCON.L) 10 years ago, it would be worth 1,346.43 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 690.19 GBp, while 1000 GBp invested 1 year ago would be worth 1,657.53 GBp. This corresponds to total returns of 34.64%, -30.98%, 65.75%, respectively, with annualized returns of 3.02%, -7.15%, 65.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MCON.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 62 | 60 | 60 | 62 | 58.75 | 1,281 |
| July 24, 2026 | 60.5 | 60 | 60 | 63 | 58.5 | 40,587 |
| July 23, 2026 | 58.61 | 60.5 | 60.5 | 63 | 58.61 | 10,677 |
| July 22, 2026 | 60.5 | 60.5 | 60.5 | 63 | 58 | 12,511 |
| July 21, 2026 | 60.5 | 60.5 | 60.5 | 62 | 58.61 | 5,690 |
| July 20, 2026 | 60.5 | 60.5 | 60.5 | 63 | 58 | 267 |
| July 17, 2026 | 60.5 | 60.5 | 60.5 | 61 | 58.61 | 3,956 |
| July 16, 2026 | 60.5 | 60.5 | 60.5 | 62 | 58.61 | 1,520 |
| July 15, 2026 | 60.5 | 60.5 | 60.5 | 63 | 58.61 | 1,101 |
| July 14, 2026 | 60.5 | 60.5 | 60.5 | 63 | 59.1 | 3,117 |
| July 13, 2026 | 60.5 | 60.5 | 60.5 | 63 | 59.25 | 4,140 |
| July 10, 2026 | 60.5 | 60.5 | 60.5 | 60.5 | 58 | 310 |
| July 09, 2026 | 60.5 | 60.5 | 60.5 | 63 | 60.5 | 6,332 |
| July 08, 2026 | 60.5 | 60.5 | 60.5 | 63 | 58 | 1,267 |
| July 07, 2026 | 59.5 | 60.5 | 60.5 | 63 | 58 | 16,871 |
| July 06, 2026 | 58.5 | 59.5 | 59.5 | 61 | 57.3 | 16,164 |
| July 03, 2026 | 58.5 | 58.5 | 58.5 | 61 | 58.5 | 96 |
| July 02, 2026 | 56.5 | 58.5 | 58.5 | 61 | 56 | 29,840 |
| July 01, 2026 | 56.5 | 56.5 | 56.5 | 58 | 56.5 | 150 |
| June 30, 2026 | 56 | 56.5 | 56.5 | 58 | 56 | 33,463 |
| June 29, 2026 | 56 | 56 | 56 | 57.88 | 56 | 5,985 |
| June 26, 2026 | 55.5 | 56 | 56 | 58 | 54 | 16,816 |
| June 25, 2026 | 55.5 | 55.5 | 55.5 | 58 | 54.5 | 22,674 |
| June 23, 2026 | 55.5 | 55.5 | 55.5 | 58 | 55.5 | 4,882 |
| June 22, 2026 | 55.5 | 59.5 | 59.5 | 59.5 | 53 | 2,797 |
| June 19, 2026 | 58 | 55.5 | 55.5 | 58 | 53 | 11,175 |
| June 18, 2026 | 55.25 | 55.5 | 55.5 | 58 | 55.25 | 61,212 |
| June 17, 2026 | 55 | 55.25 | 55.25 | 58 | 53.5 | 6,502 |
AD
