The Mission Group plc (AIM:TMG)
London · Delayed Price · Currency is GBP · Price in GBX 22.75
+0.25 (1.11%)
Sep 9, 2025, 1:12 PM GMT+1
The Mission Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 209,157 |
| Sep 8, 2025 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | - | 209,182 |
| Sep 5, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 2,697 |
| Sep 4, 2025 | 22.50 | 22.50 | 22.01 | 22.50 | 22.50 | - | 14,365 |
| Sep 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 8,731 |
| Sep 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 32,709 |
| Sep 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 29, 2025 | 21.25 | 22.90 | 21.25 | 22.50 | 22.50 | 4.65% | 340,153 |
| Aug 28, 2025 | 19.97 | 21.50 | 19.97 | 21.50 | 21.50 | 10.26% | 45,000 |
| Aug 27, 2025 | 20.00 | 20.75 | 19.00 | 19.50 | 19.50 | -9.30% | 420,341 |
| Aug 26, 2025 | 21.00 | 23.00 | 20.25 | 21.50 | 21.50 | -2.27% | 242,585 |
| Aug 22, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 40,933 |
| Aug 21, 2025 | 22.00 | 22.50 | 21.00 | 22.00 | 22.00 | -6.38% | 150,427 |
| Aug 20, 2025 | 22.00 | 23.50 | 22.00 | 23.50 | 23.50 | - | 8,343 |
| Aug 19, 2025 | 23.04 | 23.50 | 22.50 | 23.50 | 23.50 | -2.08% | 66,425 |
| Aug 18, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 12,952 |
| Aug 15, 2025 | 23.00 | 24.50 | 23.00 | 24.00 | 24.00 | - | 77,799 |
| Aug 14, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 21,312 |
| Aug 13, 2025 | 23.14 | 24.00 | 23.14 | 24.00 | 24.00 | - | 47,134 |
| Aug 12, 2025 | 23.97 | 24.50 | 23.97 | 24.00 | 24.00 | 2.13% | 35,545 |
| Aug 11, 2025 | 23.45 | 24.50 | 23.00 | 23.50 | 23.50 | -4.08% | 195,521 |
| Aug 8, 2025 | 23.65 | 24.80 | 23.15 | 24.50 | 24.50 | - | 633,499 |
| Aug 7, 2025 | 25.00 | 25.00 | 23.00 | 24.50 | 24.50 | - | 57,238 |
| Aug 6, 2025 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | - | 28,600 |
| Aug 5, 2025 | 24.50 | 25.04 | 24.50 | 24.50 | 24.50 | - | 66,894 |
| Aug 4, 2025 | 25.25 | 26.00 | 24.50 | 24.50 | 24.50 | - | 631,493 |
| Aug 1, 2025 | 24.60 | 26.00 | 24.50 | 24.50 | 24.50 | - | 62,501 |
| Jul 31, 2025 | 24.55 | 25.95 | 24.50 | 24.50 | 24.50 | - | 133,270 |
| Jul 30, 2025 | 24.50 | 25.50 | 24.50 | 24.50 | 24.50 | - | 32,132 |
| Jul 29, 2025 | 24.75 | 25.50 | 24.50 | 24.50 | 24.50 | - | 196,357 |
| Jul 28, 2025 | 24.50 | 24.85 | 24.50 | 24.50 | 24.50 | - | 9,234 |
| Jul 25, 2025 | 24.50 | 25.35 | 23.75 | 24.50 | 24.50 | -2.00% | 175,090 |
| Jul 24, 2025 | 25.50 | 26.00 | 24.04 | 25.00 | 25.00 | - | 59,678 |
| Jul 23, 2025 | 25.00 | 25.02 | 24.00 | 25.00 | 25.00 | -1.96% | 63,330 |
| Jul 22, 2025 | 25.10 | 25.70 | 25.10 | 25.50 | 25.50 | - | 17,585 |
| Jul 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jul 18, 2025 | 25.80 | 25.80 | 25.00 | 25.50 | 25.50 | - | 48,800 |
| Jul 17, 2025 | 25.00 | 25.83 | 25.00 | 25.50 | 25.50 | - | 43,499 |
| Jul 16, 2025 | 25.80 | 25.80 | 25.00 | 25.50 | 25.50 | -1.16% | 41,072 |
| Jul 15, 2025 | 25.41 | 26.00 | 25.41 | 25.80 | 25.80 | 0.39% | 101,017 |
| Jul 14, 2025 | 26.00 | 26.00 | 25.40 | 25.70 | 25.70 | - | 47,143 |
| Jul 11, 2025 | 25.03 | 26.00 | 25.03 | 25.70 | 25.70 | 0.78% | 157,486 |
| Jul 10, 2025 | 25.02 | 25.50 | 25.02 | 25.50 | 25.50 | - | 54,311 |
| Jul 9, 2025 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | 1.19% | 50,518 |
| Jul 8, 2025 | 24.04 | 26.00 | 24.04 | 25.20 | 25.20 | 0.80% | 109,534 |
| Jul 7, 2025 | 24.11 | 25.50 | 24.04 | 25.00 | 25.00 | - | 54,131 |
| Jul 4, 2025 | 24.04 | 25.00 | 24.04 | 25.00 | 25.00 | - | 8,206 |
| Jul 3, 2025 | 24.32 | 25.00 | 24.32 | 25.00 | 25.00 | - | 60,993 |
| Jul 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 1, 2025 | 24.32 | 25.00 | 24.00 | 25.00 | 25.00 | - | 25,179 |