The Mission Group plc (AIM:TMG)
London · Delayed Price · Currency is GBP · Price in GBX 18.00
0.00 (0.00%)
At close: Dec 5, 2025
The Mission Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.50 | 17.79 | 17.79 | - | -1.19% | 37,470 |
| Dec 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 3, 2025 | 18.00 | 19.00 | 17.76 | 18.00 | 18.00 | - | 67,690 |
| Dec 2, 2025 | 18.00 | 18.90 | 17.71 | 18.00 | 18.00 | - | 89,324 |
| Dec 1, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 36,944 |
| Nov 28, 2025 | 17.40 | 19.00 | 17.40 | 18.00 | 18.00 | - | 70,697 |
| Nov 27, 2025 | 18.00 | 18.30 | 17.95 | 18.00 | 18.00 | - | 28,704 |
| Nov 26, 2025 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 10,845 |
| Nov 25, 2025 | 18.30 | 18.30 | 18.30 | 18.00 | 18.00 | - | 15,000 |
| Nov 24, 2025 | 18.00 | 18.50 | 17.00 | 18.00 | 18.00 | - | 95,786 |
| Nov 21, 2025 | 18.00 | 17.25 | 17.25 | 18.00 | 18.00 | - | 16,500 |
| Nov 20, 2025 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | - | 37,524 |
| Nov 19, 2025 | 18.50 | 19.00 | 16.00 | 18.00 | 18.00 | -2.70% | 427,094 |
| Nov 18, 2025 | 19.50 | 19.01 | 18.25 | 18.50 | 18.50 | -5.13% | 88,689 |
| Nov 17, 2025 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 7 |
| Nov 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 13, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 167,057 |
| Nov 12, 2025 | 19.50 | 19.75 | 19.75 | 19.50 | 19.50 | - | 5,000 |
| Nov 11, 2025 | 20.00 | 20.75 | 19.13 | 19.50 | 19.50 | -2.50% | 137,468 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 154,965 |
| Nov 7, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 60,002 |
| Nov 6, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 89,442 |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 49,970 |
| Nov 4, 2025 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 39,078 |
| Nov 3, 2025 | 20.50 | 21.00 | 20.20 | 20.50 | 20.50 | - | 47,201 |
| Oct 31, 2025 | 20.50 | 21.00 | 20.75 | 20.50 | 20.50 | - | 150,000 |
| Oct 30, 2025 | 20.50 | 20.80 | 20.10 | 20.50 | 20.50 | - | 8,909 |
| Oct 29, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 48,273 |
| Oct 28, 2025 | 20.50 | 21.00 | 20.15 | 20.50 | 20.50 | - | 61,448 |
| Oct 27, 2025 | 20.50 | 20.99 | 20.00 | 20.50 | 20.50 | - | 57,422 |
| Oct 24, 2025 | 20.50 | 20.55 | 20.55 | 20.50 | 20.50 | - | 9,877 |
| Oct 23, 2025 | 20.50 | 21.00 | 20.60 | 20.50 | 20.50 | - | 48,225 |
| Oct 22, 2025 | 21.50 | 22.00 | 20.00 | 20.50 | 20.50 | -4.65% | 105,678 |
| Oct 21, 2025 | 22.50 | 22.00 | 20.00 | 21.50 | 21.50 | -4.44% | 125,708 |
| Oct 20, 2025 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 21,045 |
| Oct 17, 2025 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 71,184 |
| Oct 16, 2025 | 23.50 | 23.40 | 23.40 | 23.50 | 23.50 | - | 4,257 |
| Oct 15, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 1,917 |
| Oct 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 13, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 54,517 |
| Oct 10, 2025 | 23.50 | 23.97 | 23.01 | 23.50 | 23.50 | - | 25,895 |
| Oct 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 25,000 |
| Oct 8, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 45,385 |
| Oct 7, 2025 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 49,295 |
| Oct 6, 2025 | 24.50 | 24.05 | 23.00 | 24.00 | 24.00 | -2.04% | 100,907 |
| Oct 3, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 139,849 |
| Oct 2, 2025 | 24.50 | 24.73 | 24.00 | 24.50 | 24.50 | - | 86,464 |
| Oct 1, 2025 | 26.00 | 26.10 | 24.25 | 24.50 | 24.50 | -5.77% | 304,884 |
| Sep 30, 2025 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 55,588 |
| Sep 29, 2025 | 25.50 | 25.99 | 25.00 | 25.50 | 25.50 | - | 273,436 |