The Mission Group plc (AIM:TMG)
London · Delayed Price · Currency is GBP · Price in GBX 19.01
-0.49 (-2.51%)
Mar 4, 2026, 4:11 PM GMT
The Mission Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 20.00 | 19.31 | 19.00 | 19.50 | 19.50 | -2.50% | 56,480 |
| Mar 2, 2026 | 20.00 | 19.65 | 19.00 | 20.00 | 20.00 | - | 54,049 |
| Feb 27, 2026 | 20.00 | 20.50 | 19.65 | 20.00 | 20.00 | - | 7,402 |
| Feb 26, 2026 | 20.00 | 19.80 | 19.60 | 20.00 | 20.00 | - | 30,893 |
| Feb 25, 2026 | 20.00 | 21.00 | 19.75 | 20.00 | 20.00 | - | 13,417 |
| Feb 24, 2026 | 19.50 | 20.90 | 19.00 | 20.00 | 20.00 | 2.56% | 12,411 |
| Feb 23, 2026 | 19.50 | 20.00 | 19.35 | 19.50 | 19.50 | - | 35,695 |
| Feb 20, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | 2.63% | 60,161 |
| Feb 19, 2026 | 18.89 | 19.89 | 18.89 | 19.00 | 19.00 | 2.70% | 10,455 |
| Feb 18, 2026 | 19.00 | 20.00 | 18.66 | 18.50 | 18.50 | -2.63% | 40,710 |
| Feb 17, 2026 | 19.00 | 18.75 | 18.75 | 19.00 | 19.00 | - | 21,384 |
| Feb 16, 2026 | 19.00 | 20.00 | 18.72 | 19.00 | 19.00 | - | 25,799 |
| Feb 13, 2026 | 19.00 | 18.68 | 18.67 | 19.00 | 19.00 | - | 44,245 |
| Feb 12, 2026 | 19.00 | 18.66 | 18.66 | 19.00 | 19.00 | - | 15,000 |
| Feb 11, 2026 | 18.75 | 20.00 | 19.19 | 19.00 | 19.00 | 1.33% | 76,155 |
| Feb 10, 2026 | 19.00 | 19.19 | 18.00 | 18.75 | 18.75 | - | 31,716 |
| Feb 9, 2026 | 19.19 | 19.19 | 18.09 | 18.75 | 18.75 | - | 4,088 |
| Feb 6, 2026 | 18.75 | 19.20 | 18.00 | 18.75 | 18.75 | - | 29,441 |
| Feb 5, 2026 | 19.00 | 19.48 | 18.00 | 18.75 | 18.75 | -3.85% | 60,768 |
| Feb 4, 2026 | 19.36 | 19.65 | 19.00 | 19.50 | 19.50 | - | 58,561 |
| Feb 3, 2026 | 19.35 | 19.70 | 19.00 | 19.50 | 19.50 | - | 36,444 |
| Feb 2, 2026 | 19.30 | 19.70 | 19.15 | 19.50 | 19.50 | - | 175,059 |
| Jan 30, 2026 | 19.50 | 19.70 | 19.25 | 19.50 | 19.50 | - | 43,741 |
| Jan 29, 2026 | 19.15 | 20.00 | 19.00 | 19.50 | 19.50 | - | 59,747 |
| Jan 28, 2026 | 19.35 | 20.00 | 18.00 | 19.50 | 19.50 | - | 26,294 |
| Jan 27, 2026 | 18.50 | 19.70 | 18.00 | 19.50 | 19.50 | 5.41% | 311,276 |
| Jan 26, 2026 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | - | 50,842 |
| Jan 23, 2026 | 18.50 | 19.00 | 18.20 | 18.50 | 18.50 | - | 50,195 |
| Jan 22, 2026 | 18.25 | 19.00 | 18.50 | 18.50 | 18.50 | 1.37% | 102,711 |
| Jan 21, 2026 | 18.50 | 18.50 | 18.50 | 18.25 | 18.25 | -1.35% | 9,142 |
| Jan 20, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 125 |
| Jan 19, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 634,618 |
| Jan 16, 2026 | 18.90 | 19.00 | 18.42 | 18.50 | 18.50 | - | 47,874 |
| Jan 15, 2026 | 17.50 | 19.00 | 18.00 | 18.50 | 18.50 | 5.71% | 56,020 |
| Jan 14, 2026 | 16.50 | 18.40 | 16.00 | 17.50 | 17.50 | 6.06% | 251,463 |
| Jan 13, 2026 | 16.00 | 17.00 | 14.00 | 16.50 | 16.50 | -10.81% | 760,315 |
| Jan 12, 2026 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 2.78% | 69,340 |
| Jan 9, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 50,000 |
| Jan 8, 2026 | 18.00 | 19.00 | 17.52 | 18.00 | 18.00 | - | 32,606 |
| Jan 7, 2026 | 17.90 | 19.00 | 17.90 | 18.00 | 18.00 | 2.86% | 45,879 |
| Jan 6, 2026 | 18.50 | 18.60 | 17.25 | 17.50 | 17.50 | -5.41% | 88,381 |
| Jan 5, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 21,267 |
| Jan 2, 2026 | 18.25 | 19.25 | 18.00 | 18.50 | 18.50 | -2.63% | 53,375 |
| Dec 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 30, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 2,294 |
| Dec 29, 2025 | 19.00 | 18.55 | 18.25 | 19.00 | 19.00 | -2.56% | 27,500 |
| Dec 24, 2025 | 19.00 | 20.00 | 19.50 | 19.50 | 19.50 | 2.63% | 12,075 |
| Dec 23, 2025 | 19.50 | 19.50 | 19.40 | 19.00 | 19.00 | - | 21,769 |
| Dec 22, 2025 | 19.00 | 18.52 | 18.52 | 19.00 | 19.00 | - | 1,750 |
| Dec 19, 2025 | 18.90 | 18.90 | 18.75 | 19.00 | 19.00 | 2.70% | 62,525 |