The Mission Group plc (AIM:TMG)
London · Delayed Price · Currency is GBP · Price in GBX 23.25
-0.75 (-3.13%)
Aug 13, 2025, 1:02 PM GMT+1
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 81,759 |
| Jun 27, 2025 | 25.00 | 25.00 | 24.11 | 25.00 | 25.00 | -1.96% | 8,819 |
| Jun 26, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 2,400 |
| Jun 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 8,900 |
| Jun 24, 2025 | 25.90 | 25.90 | 25.02 | 25.50 | 25.50 | - | 87,055 |
| Jun 23, 2025 | 25.00 | 25.70 | 25.00 | 25.50 | 25.50 | - | 49,915 |
| Jun 20, 2025 | 25.80 | 26.00 | 25.02 | 25.50 | 25.50 | - | 222,663 |
| Jun 19, 2025 | 25.00 | 25.90 | 25.00 | 25.50 | 25.50 | - | 51,115 |
| Jun 18, 2025 | 25.20 | 25.80 | 25.20 | 25.50 | 25.50 | - | 55,527 |
| Jun 17, 2025 | 27.00 | 27.00 | 25.00 | 25.50 | 25.50 | -7.27% | 176,219 |
| Jun 16, 2025 | 28.00 | 28.50 | 27.00 | 27.50 | 27.50 | -3.51% | 165,326 |
| Jun 13, 2025 | 28.15 | 28.50 | 28.00 | 28.50 | 28.50 | -1.72% | 56,249 |
| Jun 12, 2025 | 29.50 | 29.50 | 28.25 | 29.00 | 29.00 | -1.69% | 21,005 |
| Jun 11, 2025 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | - | 56,944 |
| Jun 10, 2025 | 28.25 | 29.50 | 28.25 | 29.50 | 29.50 | - | 32,752 |
| Jun 9, 2025 | 30.85 | 30.85 | 28.00 | 29.50 | 29.50 | - | 34,502 |
| Jun 6, 2025 | 30.70 | 30.90 | 28.75 | 29.50 | 29.50 | - | 17,147 |
| Jun 5, 2025 | 30.60 | 31.00 | 28.63 | 29.50 | 29.50 | - | 30,413 |
| Jun 4, 2025 | 30.90 | 30.90 | 29.50 | 29.50 | 29.50 | -1.67% | 227,708 |