The Mission Group plc (AIM:TMG)
London · Delayed Price · Currency is GBP · Price in GBX 18.50
0.00 (0.00%)
At close: Jan 23, 2026
The Mission Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 18.50 | 19.00 | 18.25 | 19.00 | - | 2.70% | 13,043 |
| 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 |
| Dec 18, 2025 | 19.01 | 19.80 | 19.00 | 18.50 | 18.50 | -5.13% | 20,262 |
| Dec 17, 2025 | 19.50 | 19.50 | 19.01 | 19.50 | 19.50 | - | 20,390 |
| Dec 16, 2025 | 19.50 | 19.60 | 19.60 | 19.50 | 19.50 | - | 160 |
| Dec 15, 2025 | 19.50 | 20.80 | 19.05 | 19.50 | 19.50 | - | 161,121 |
| Dec 12, 2025 | 19.50 | 19.89 | 19.00 | 19.50 | 19.50 | - | 10,696 |
| Dec 11, 2025 | 18.00 | 20.80 | 18.05 | 19.50 | 19.50 | 8.33% | 305,125 |
| Dec 10, 2025 | 18.00 | 19.00 | 17.79 | 18.00 | 18.00 | - | 65,456 |
| Dec 9, 2025 | 18.00 | 18.38 | 18.38 | 18.00 | 18.00 | - | 10,000 |
| Dec 8, 2025 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | - | 3,531 |
| Dec 5, 2025 | 18.00 | 18.50 | 17.79 | 18.00 | 18.00 | - | 34,473 |
| 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 |