LSE · MCON · stock
Mincon Group plc (MCON) stock price history
Every LSE trading session of Mincon Group plc from Nov 26, 2013 to Sep 28, 2026: 3,243 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.
MCON adjusted close, 2013 to 2026
- £1.53
- All time high, 2018
- £0.7600
- 52 week high, £0.3499 low
- 3,243
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
MCON key facts
- Mincon Group plc (MCON) closed at £0.7350 on Sep 28, 2026 on LSE.
- MCON's all time high close is £1.53, set on Aug 30, 2018; its all time low close is £0.2999 on Jul 17, 2025.
- MCON's 52 week range is £0.3499 to £0.7600.
- MCON returned +75.1% over the year to Sep 28, 2026 and -32.1% over five years.
- Over ten years MCON returned +21%, +1.9% a year compounded.
- MCON's deepest drawdown was -80.4% from Aug 31, 2018 to Jul 17, 2025.
- DataCedar holds 3,243 daily sessions of MCON history from Nov 26, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCON price chart, 2013 to 2026
MCON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.5% |
| 3 months | +31.2% |
| 6 months | +21.5% |
| Year to date | +67.1% |
| 1 year | +75.1% |
| 3 years | -9.1% |
| 5 years | -32.1% |
| 10 years | +20.8% |
| Since Nov 26, 2013 | -9.8% |
| Compound annual growth, 12.8 years | -0.8% |
MCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.53 on Aug 30, 2018
- All time low close
- £0.2999 on Jul 17, 2025
- 52 week high
- £0.7600 on Sep 25, 2026
- 52 week low
- £0.3499 on Oct 17, 2025
- Deepest drawdown
- -80.4% from Aug 31, 2018 to Jul 17, 2025, not yet recovered
- Best single session
- +11.5% on Apr 1, 2016
- Worst single session
- -19.4% on Nov 7, 2014
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2017, +44%
- Worst calendar year
- 2023, -36%
MCON 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. 2013 starts on Nov 26, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4449 | £0.7600 | £0.4199 | £0.7350 | +65.2% | 3.2M | 187 |
| 2025 | £0.3797 | £0.4799 | £0.2799 | £0.4449 | +17.2% | 2.3M | 253 |
| 2024 | £0.5643 | £0.5993 | £0.3197 | £0.3797 | -32.7% | 2.7M | 254 |
| 2023 | £0.8836 | £0.9485 | £0.4993 | £0.5643 | -36.1% | 257.1K | 251 |
| 2022 | £1.16 | £1.17 | £0.8487 | £0.8836 | -23.7% | 462K | 250 |
| 2021 | £1.01 | £1.20 | £0.9581 | £1.16 | +14.9% | 364.6K | 253 |
| 2020 | £0.8981 | £1.06 | £0.6785 | £1.01 | +12.2% | 1M | 254 |
| 2019 | £1.08 | £1.15 | £0.8482 | £0.8981 | -17.0% | 1.6M | 253 |
| 2018 | £0.9626 | £1.56 | £0.9476 | £1.08 | +12.5% | 1.9M | 253 |
| 2017 | £0.6682 | £1.05 | £0.6133 | £0.9626 | +44.1% | 3.3M | 252 |
| 2016 | £0.5084 | £0.7679 | £0.4885 | £0.6682 | +31.4% | 771.7K | 253 |
| 2015 | £0.4629 | £0.5630 | £0.3687 | £0.5084 | +1.0% | 2M | 253 |
| 2014 | £0.7797 | £0.8601 | £0.4783 | £0.5032 | -35.7% | 2.3M | 253 |
| 2013 | £0.7971 | £0.8469 | £0.7523 | £0.7821 | n/a | 1.5M | 24 |
MCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.7350 | +19.5% |
| August 2026 | £0.6150 | +2.5% |
| July 2026 | £0.6000 | +6.2% |
| June 2026 | £0.5650 | -7.4% |
| May 2026 | £0.6100 | +1.7% |
| April 2026 | £0.5999 | +3.4% |
| March 2026 | £0.5799 | +11.5% |
| February 2026 | £0.5199 | +13.0% |
| January 2026 | £0.4599 | +3.4% |
| December 2025 | £0.4449 | -3.3% |
| November 2025 | £0.4599 | +21.1% |
| October 2025 | £0.3798 | -9.5% |
About the MCON data
Daily bars. 3,243 sessions from Nov 26, 2013 to Sep 28, 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 Nov 26, 2013, 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/MCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MCON share price history
