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 1,285.62 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 591.66 GBp, while 1000 GBp invested 1 year ago would be worth 1,915.71 GBp. This corresponds to total returns of 28.56%, -40.83%, 91.57%, respectively, with annualized returns of 2.54%, -9.96%, 91.57%.

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
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
June 16, 2026	58	55	55	58	55	80,822
June 15, 2026	58	55	55	58	54.03	58,741
June 12, 2026	55	55	55	58	54.03	3,307
June 11, 2026	55	55	55	58	52.5	15,689
June 10, 2026	55	55	55	55	53.89	480
June 09, 2026	58	55	55	58	53.62	29,618
June 08, 2026	58	58	58	60	58	2
June 05, 2026	58	58	58	58	56	12,360
June 04, 2026	58	58	58	60	56	3,345
June 03, 2026	60.5	58	58	62	56	19,607
June 02, 2026	61	61	61	62	61	542
June 01, 2026	61	61	61	62	61	7
May 29, 2026	61	61	61	61.88	60.5	5,040
May 28, 2026	61	61	61	62	61	6,948
May 27, 2026	61	61	61	62	60	74,477
May 26, 2026	59	61	61	62	56	2,999
May 22, 2026	59	59	59	62	56.6	2,808
May 21, 2026	59	59.5	59.5	59.8	59	35,160
May 20, 2026	60	59	59	62	56.2	34,224
May 19, 2026	60	60	60	62	59.75	340
May 18, 2026	60	60	60	62	58	81
May 15, 2026	60	60	60	60	59.75	1,312
May 14, 2026	60	60	60	60	60	0
May 13, 2026	60	60	60	60	60	0
May 12, 2026	60	60	60	61.76	60	14,652
May 11, 2026	60	60	60	62	60	3,332
May 08, 2026	60	60	60	62	59.5	526
May 07, 2026	60	60	60	62	58	41,140