The Mission Group plc (AIM:TMG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 27.00
0.00 (0.00%)
Nov 4, 2026, 8:00 AM GMT
The Mission Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 2, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 4,320 |
| Oct 30, 2026 | 27.00 | 26.75 | 26.00 | 27.00 | 27.00 | - | 49,358 |
| Oct 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 28, 2026 | 27.00 | 27.25 | 26.00 | 27.00 | 27.00 | - | 92,879 |
| Oct 27, 2026 | 26.50 | 27.75 | 26.00 | 27.00 | 27.00 | 1.89% | 195,305 |
| Oct 26, 2026 | 25.50 | 27.85 | 25.00 | 26.50 | 26.50 | 5.16% | 125,045 |
| Oct 23, 2026 | 24.00 | 26.00 | 23.50 | 25.20 | 25.20 | 5.00% | 190,822 |
| Oct 22, 2026 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | - | 312 |
| Oct 21, 2026 | 24.50 | 24.48 | 23.00 | 24.00 | 24.00 | -2.04% | 67,435 |
| Oct 20, 2026 | 24.50 | 24.70 | 24.00 | 24.50 | 24.50 | - | 37 |
| Oct 19, 2026 | 24.50 | 24.77 | 24.00 | 24.50 | 24.50 | - | 75,551 |
| Oct 16, 2026 | 25.00 | 24.48 | 24.00 | 24.50 | 24.50 | -2.00% | 20,725 |
| Oct 15, 2026 | 25.00 | 24.05 | 24.05 | 25.00 | 25.00 | - | 1,037 |
| Oct 14, 2026 | 25.00 | 24.88 | 24.00 | 25.00 | 25.00 | - | 20,060 |
| Oct 13, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 104,838 |
| Oct 12, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 8,126 |
| Oct 9, 2026 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | -1.96% | 241,904 |
| Oct 8, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | - | 84,844 |
| Oct 7, 2026 | 25.50 | 26.10 | 24.25 | 25.50 | 25.50 | - | 1,630 |
| Oct 6, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | - | 48,387 |
| Oct 5, 2026 | 26.00 | 27.00 | 24.50 | 25.50 | 25.50 | -1.92% | 123,763 |
| Oct 2, 2026 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | -1.89% | 127,040 |
| Oct 1, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 74,658 |
| Sep 30, 2026 | 27.50 | 28.00 | 25.50 | 26.50 | 26.50 | -3.64% | 316,256 |
| Sep 29, 2026 | 28.00 | 29.00 | 26.00 | 27.50 | 27.50 | -1.79% | 47,469 |
| Sep 28, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 87,040 |
| Sep 25, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 16,127 |
| Sep 24, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 165,084 |
| Sep 23, 2026 | 28.00 | 28.90 | 27.00 | 28.00 | 28.00 | - | 259,366 |
| Sep 22, 2026 | 26.00 | 28.75 | 25.22 | 28.00 | 28.00 | 9.80% | 817,856 |
| Sep 21, 2026 | 25.50 | 27.00 | 24.35 | 25.50 | 25.50 | - | 73,318 |
| Sep 18, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | - | 113,944 |
| Sep 17, 2026 | 26.00 | 27.00 | 24.00 | 25.50 | 25.50 | -1.92% | 151,932 |
| Sep 16, 2026 | 23.00 | 26.10 | 23.15 | 26.00 | 26.00 | 13.04% | 524,899 |
| Sep 15, 2026 | 23.00 | 24.00 | 22.75 | 23.00 | 23.00 | - | 11,421 |
| Sep 14, 2026 | 23.00 | 24.00 | 22.75 | 23.00 | 23.00 | - | 47,972 |
| Sep 11, 2026 | 23.00 | 23.79 | 22.66 | 23.00 | 23.00 | - | 63,667 |
| Sep 10, 2026 | 23.00 | 23.85 | 22.00 | 23.00 | 23.00 | - | 114,478 |
| Sep 9, 2026 | 23.50 | 23.50 | 22.00 | 23.00 | 23.00 | -2.13% | 263,091 |
| Sep 8, 2026 | 24.00 | 25.00 | 22.00 | 23.50 | 23.50 | -2.08% | 175,645 |
| Sep 7, 2026 | 21.50 | 24.80 | 22.15 | 24.00 | 24.00 | 11.63% | 248,263 |
| Sep 4, 2026 | 21.50 | 22.30 | 21.53 | 21.50 | 21.50 | - | 55,181 |
| Sep 3, 2026 | 21.50 | 22.90 | 21.35 | 21.50 | 21.50 | 2.38% | 66,229 |
| Sep 2, 2026 | 21.00 | 22.25 | 20.00 | 21.00 | 21.00 | - | 53,785 |
| Sep 1, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 53,843 |
| Aug 28, 2026 | 21.00 | 22.00 | 20.82 | 21.00 | 21.00 | - | 10,058 |
| Aug 27, 2026 | 21.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 160 |
| Aug 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |