Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mindflair (MFAI) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Mar 2026 (Mon) 0.45 0.45 0.45 0.45 1,050,675
27th Feb 2026 (Fri) 0.45 0.45 0.45 0.45 714,098
26th Feb 2026 (Thu) 0.45 0.45 0.45 0.45 1,074,269
25th Feb 2026 (Wed) 0.425 0.45 0.425 0.45 6,116,594
24th Feb 2026 (Tue) 0.55 0.55 0.425 0.425 21,750,570
23rd Feb 2026 (Mon) 0.55 0.55 0.525 0.55 6,090,080
20th Feb 2026 (Fri) 0.575 0.575 0.55 0.55 1,700,810
19th Feb 2026 (Thu) 0.60 0.60 0.575 0.575 1,991,103
18th Feb 2026 (Wed) 0.575 0.575 0.575 0.575 323,836
17th Feb 2026 (Tue) 0.575 0.575 0.575 0.575 489,413
16th Feb 2026 (Mon) 0.575 0.575 0.575 0.575 1,987,438
13th Feb 2026 (Fri) 0.55 0.60 0.55 0.575 6,299,038
12th Feb 2026 (Thu) 0.575 0.575 0.55 0.55 854,438
11th Feb 2026 (Wed) 0.575 0.575 0.575 0.575 1,279,407
10th Feb 2026 (Tue) 0.575 0.575 0.575 0.575 205,693
9th Feb 2026 (Mon) 0.575 0.575 0.575 0.575 160,405
6th Feb 2026 (Fri) 0.575 0.575 0.575 0.575 76,188
5th Feb 2026 (Thu) 0.575 0.575 0.575 0.575 42,393
4th Feb 2026 (Wed) 0.60 0.625 0.575 0.575 1,686,666
3rd Feb 2026 (Tue) 0.60 0.60 0.575 0.60 474,080
2nd Feb 2026 (Mon) 0.65 0.60 0.60 0.60 1,346,425
30th Jan 2026 (Fri) 0.65 0.65 0.65 0.65 564,947
29th Jan 2026 (Thu) 0.60 0.65 0.60 0.65 5,025,194
28th Jan 2026 (Wed) 0.65 0.65 0.60 0.60 1,539,337
27th Jan 2026 (Tue) 0.60 0.65 0.60 0.65 5,785,514
26th Jan 2026 (Mon) 0.60 0.60 0.60 0.60 114,312
23rd Jan 2026 (Fri) 0.60 0.60 0.60 0.60 4,103,632
22nd Jan 2026 (Thu) 0.575 0.60 0.575 0.60 2,049,221
21st Jan 2026 (Wed) 0.575 0.575 0.575 0.575 540,049
20th Jan 2026 (Tue) 0.60 0.60 0.575 0.575 1,727,908
19th Jan 2026 (Mon) 0.60 0.60 0.60 0.60 598,557
16th Jan 2026 (Fri) 0.60 0.60 0.60 0.60 241,296
15th Jan 2026 (Thu) 0.60 0.60 0.60 0.60 36,248
14th Jan 2026 (Wed) 0.60 0.60 0.60 0.60 551,470
13th Jan 2026 (Tue) 0.60 0.60 0.60 0.60 692,203
12th Jan 2026 (Mon) 0.60 0.60 0.60 0.60 326,808
9th Jan 2026 (Fri) 0.60 0.60 0.60 0.60 110,570
8th Jan 2026 (Thu) 0.625 0.625 0.575 0.60 6,769,263
7th Jan 2026 (Wed) 0.625 0.625 0.575 0.625 6,250,359
6th Jan 2026 (Tue) 0.625 0.625 0.625 0.625 501,887
5th Jan 2026 (Mon) 0.625 0.625 0.625 0.625 3,940,313
2nd Jan 2026 (Fri) 0.60 0.625 0.60 0.625 1,973,223
FTSE 100 Latest
Value10,780.11
Change-130.44