LSE · MAFL · stock
Mineral & Financial Investments Limited (MAFL) stock price history
Every LSE trading session of Mineral & Financial Investments Limited from Dec 15, 2004 to Sep 29, 2026: 5,514 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAFL adjusted close, 2004 to 2026
- £22.00
- All time high, 2006
- £0.5762
- 52 week high, £0.3000 low
- 5,514
- Daily sessions since 2004
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MAFL key facts
- Mineral & Financial Investments Limited (MAFL) closed at £0.4350 on Sep 29, 2026 on LSE.
- MAFL's all time high close is £22.00, set on Mar 1, 2006; its all time low close is £0.0388 on Jul 27, 2016.
- MAFL's 52 week range is £0.3000 to £0.5762.
- MAFL returned +40.3% over the year to Sep 29, 2026 and +268.6% over five years.
- Over ten years MAFL returned +657%, +22.4% a year compounded.
- MAFL's deepest drawdown was -99.8% from Mar 7, 2006 to Jul 27, 2016.
- DataCedar holds 5,514 daily sessions of MAFL history from Dec 15, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAFL price chart, 2004 to 2026
MAFL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | +2.4% |
| 6 months | -6.5% |
| Year to date | +1.2% |
| 1 year | +40.3% |
| 3 years | +278.3% |
| 5 years | +268.6% |
| 10 years | +656.5% |
| Since Dec 15, 2004 | -96.0% |
| Compound annual growth, 21.8 years | -13.7% |
MAFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £22.00 on Mar 1, 2006
- All time low close
- £0.0388 on Jul 27, 2016
- 52 week high
- £0.5762 on Jan 21, 2026
- 52 week low
- £0.3000 on Oct 6, 2025
- Deepest drawdown
- -99.8% from Mar 7, 2006 to Jul 27, 2016, not yet recovered
- Best single session
- +150.0% on Oct 2, 2009
- Worst single session
- -38.5% on Dec 17, 2008
- Volatility, 1 year annualised
- 52.6%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, +247%
- Worst calendar year
- 2007, -83%
MAFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 15, 2004; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4250 | £0.5762 | £0.3900 | £0.4350 | +2.4% | 20.1M | 188 |
| 2025 | £0.1250 | £0.4600 | £0.1200 | £0.4250 | +246.9% | 26.3M | 253 |
| 2024 | £0.1225 | £0.1390 | £0.0930 | £0.1225 | +2.1% | 12M | 254 |
| 2023 | £0.1800 | £0.2700 | £0.0910 | £0.1200 | -33.3% | 11.1M | 251 |
| 2022 | £0.1125 | £0.2200 | £0.0850 | £0.1800 | +60.0% | 20.8M | 250 |
| 2021 | £0.0988 | £0.1490 | £0.0800 | £0.1125 | +13.9% | 46.6M | 253 |
| 2020 | £0.1000 | £0.1400 | £0.0600 | £0.0988 | -1.2% | 24.2M | 254 |
| 2019 | £0.0645 | £0.1349 | £0.0645 | £0.1000 | +52.7% | 22.1M | 253 |
| 2018 | £0.1225 | £0.1330 | £0.0500 | £0.0655 | -45.4% | 32.3M | 253 |
| 2017 | £0.0575 | £0.2250 | £0.0500 | £0.1200 | +95.9% | 175.3M | 252 |
| 2016 | £0.0575 | £0.0760 | £0.0375 | £0.0613 | +6.5% | 5.3M | 253 |
| 2015 | £0.0849 | £0.1273 | £0.0500 | £0.0575 | -25.8% | 12M | 253 |
| 2014 | £0.0425 | £0.3320 | £0.0425 | £0.0775 | +82.4% | 9.2M | 253 |
| 2013 | £0.1000 | £0.1500 | £0.0400 | £0.0425 | -63.0% | 12.5M | 253 |
| 2012 | £0.3850 | £0.4410 | £0.0580 | £0.1150 | -68.9% | 15.7M | 251 |
| 2011 | £1.02 | £1.97 | £0.2700 | £0.3700 | -60.0% | 9.8M | 252 |
| 2010 | £1.50 | £1.70 | £0.3000 | £0.9250 | -38.3% | 894K | 253 |
| 2009 | £1.00 | £1.99 | £0.5000 | £1.50 | +50.0% | 42.8K | 253 |
| 2008 | £2.00 | £4.00 | £0.7500 | £1.00 | -50.0% | 395.9K | 254 |
| 2007 | £11.00 | £12.25 | £1.00 | £2.00 | -82.6% | 178.6K | 253 |
| 2006 | £9.75 | £23.00 | £9.75 | £11.50 | +17.9% | 267.2K | 252 |
| 2005 | £9.00 | £10.75 | £5.50 | £9.75 | +8.3% | 57.7K | 260 |
| 2004 | £7.25 | £11.81 | £7.00 | £9.00 | n/a | 53.5K | 13 |
MAFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.4350 | -5.4% |
| August 2026 | £0.4600 | +15.0% |
| July 2026 | £0.4000 | -7.0% |
| June 2026 | £0.4300 | -10.4% |
| May 2026 | £0.4800 | -2.0% |
| April 2026 | £0.4900 | +5.4% |
| March 2026 | £0.4650 | -13.1% |
| February 2026 | £0.5350 | -2.7% |
| January 2026 | £0.5500 | +29.4% |
| December 2025 | £0.4250 | +26.9% |
| November 2025 | £0.3350 | -2.9% |
| October 2025 | £0.3450 | +7.8% |
About the MAFL data
Daily bars. 5,514 sessions from Dec 15, 2004 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MAFL share price history
