The Mission Group plc (AIM:TMG)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
0.00 (0.00%)
Oct 31, 2025, 5:48 PM GMT+1
The Mission Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.50 | 20.75 | 20.50 | 20.50 | 20.50 | - | 150,000 |
| Oct 30, 2025 | 20.50 | 20.80 | 20.10 | 20.50 | 20.50 | - | 13,818 |
| Oct 29, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 56,273 |
| Oct 28, 2025 | 20.50 | 21.00 | 20.15 | 20.50 | 20.50 | - | 101,448 |
| Oct 27, 2025 | 20.55 | 20.99 | 20.00 | 20.50 | 20.50 | - | 59,790 |
| Oct 24, 2025 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | - | 9,877 |
| Oct 23, 2025 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | - | 62,453 |
| Oct 22, 2025 | 21.50 | 22.00 | 20.00 | 20.50 | 20.50 | -4.65% | 105,678 |
| Oct 21, 2025 | 22.50 | 22.50 | 20.00 | 21.50 | 21.50 | -4.44% | 125,708 |
| Oct 20, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 23,212 |
| Oct 17, 2025 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 71,184 |
| Oct 16, 2025 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | - | 8,514 |
| Oct 15, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 2,117 |
| Oct 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 183,396 |
| Oct 13, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 60,841 |
| Oct 10, 2025 | 23.50 | 23.97 | 23.01 | 23.50 | 23.50 | - | 33,195 |
| Oct 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 50,000 |
| Oct 8, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 45,774 |
| Oct 7, 2025 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 49,295 |
| Oct 6, 2025 | 24.50 | 24.50 | 23.00 | 24.00 | 24.00 | -2.04% | 113,867 |
| 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 | - | 111,464 |
| Oct 1, 2025 | 26.00 | 26.10 | 24.25 | 24.50 | 24.50 | -5.77% | 354,884 |
| 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 | - | 290,990 |
| Sep 26, 2025 | 24.50 | 25.80 | 24.00 | 25.50 | 25.50 | 4.08% | 168,384 |
| Sep 25, 2025 | 23.50 | 25.00 | 22.50 | 24.50 | 24.50 | 4.26% | 526,956 |
| Sep 24, 2025 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 73,960 |
| Sep 23, 2025 | 22.50 | 25.00 | 21.35 | 23.50 | 23.50 | 2.17% | 1,156,346 |
| Sep 22, 2025 | 23.00 | 24.00 | 22.58 | 23.00 | 23.00 | - | 52,475 |
| Sep 19, 2025 | 24.50 | 24.50 | 22.58 | 23.00 | 23.00 | -6.12% | 521,984 |
| Sep 18, 2025 | 24.50 | 25.00 | 24.15 | 24.50 | 24.50 | - | 162,192 |
| Sep 17, 2025 | 23.00 | 25.00 | 22.90 | 24.50 | 24.50 | 6.52% | 50,100 |
| Sep 16, 2025 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | - | 50,955 |
| Sep 15, 2025 | 22.50 | 24.00 | 22.50 | 23.00 | 23.00 | 2.22% | 76,114 |
| Sep 12, 2025 | 22.50 | 23.25 | 22.00 | 22.50 | 22.50 | - | 73,386 |
| Sep 11, 2025 | 22.50 | 22.70 | 22.22 | 22.50 | 22.50 | - | 60,589 |
| Sep 10, 2025 | 22.50 | 22.75 | 22.22 | 22.50 | 22.50 | - | 28,111 |
| Sep 9, 2025 | 22.50 | 22.75 | 22.50 | 22.50 | 22.50 | - | 7,282 |
| 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 |