The Mission Group plc (AIM:TMG)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
0.00 (0.00%)
May 22, 2026, 3:43 PM GMT
The Mission Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 97,890 |
| May 21, 2026 | 14.50 | 20.00 | 14.80 | 19.00 | 19.00 | 31.03% | 742,858 |
| May 20, 2026 | 14.25 | 15.25 | 14.00 | 14.50 | 14.50 | 1.75% | 68,955 |
| May 19, 2026 | 13.75 | 14.00 | 13.61 | 14.25 | 14.25 | 3.64% | 194,034 |
| May 18, 2026 | 13.75 | 13.95 | 13.61 | 13.75 | 13.75 | - | 39,518 |
| May 15, 2026 | 13.75 | 14.00 | 13.75 | 13.75 | 13.75 | - | 48,483 |
| May 14, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| May 13, 2026 | 13.75 | 13.55 | 13.55 | 13.75 | 13.75 | - | 32,667 |
| May 12, 2026 | 14.25 | 14.50 | 13.50 | 13.75 | 13.75 | -3.51% | 181,125 |
| May 11, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 14,077 |
| May 8, 2026 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | -1.72% | 147,116 |
| May 7, 2026 | 14.25 | 14.80 | 13.80 | 14.50 | 14.50 | 3.57% | 65,184 |
| May 6, 2026 | 13.25 | 14.50 | 13.50 | 14.00 | 14.00 | 5.66% | 65,628 |
| May 5, 2026 | 13.25 | 13.50 | 13.49 | 13.25 | 13.25 | - | 14,910 |
| May 1, 2026 | 13.25 | 13.45 | 13.15 | 13.25 | 13.25 | - | 49,228 |
| Apr 30, 2026 | 13.25 | 13.22 | 13.22 | 13.25 | 13.25 | - | 3,755 |
| Apr 29, 2026 | 12.75 | 13.50 | 12.97 | 13.25 | 13.25 | 3.92% | 176,933 |
| Apr 28, 2026 | 12.50 | 13.40 | 12.31 | 12.75 | 12.75 | 2.00% | 135,866 |
| Apr 27, 2026 | 12.50 | 13.00 | 12.31 | 12.50 | 12.50 | - | 14,848 |
| Apr 24, 2026 | 12.50 | 12.70 | 12.30 | 12.50 | 12.50 | -0.79% | 56,758 |
| Apr 23, 2026 | 12.50 | 13.00 | 12.30 | 12.60 | 12.60 | 0.80% | 266,488 |
| Apr 22, 2026 | 12.50 | 13.00 | 12.30 | 12.50 | 12.50 | - | 25,571 |
| Apr 21, 2026 | 12.50 | 13.00 | 12.30 | 12.50 | 12.50 | - | 3,254 |
| Apr 20, 2026 | 12.50 | 12.28 | 12.00 | 12.50 | 12.50 | - | 27,319 |
| Apr 17, 2026 | 12.50 | 13.00 | 12.23 | 12.50 | 12.50 | - | 187,177 |
| Apr 16, 2026 | 12.50 | 12.50 | 12.13 | 12.50 | 12.50 | - | 56,379 |
| Apr 15, 2026 | 12.75 | 13.50 | 12.19 | 12.50 | 12.50 | -1.96% | 93,692 |
| Apr 14, 2026 | 13.25 | 13.50 | 12.29 | 12.75 | 12.75 | -3.77% | 1,271,304 |
| Apr 13, 2026 | 13.25 | 12.80 | 12.80 | 13.25 | 13.25 | - | 37,910 |
| Apr 10, 2026 | 12.75 | 14.00 | 12.50 | 13.25 | 13.25 | 3.92% | 114,232 |
| Apr 9, 2026 | 12.75 | 13.00 | 12.75 | 12.75 | 12.75 | - | 15,536 |
| Apr 8, 2026 | 12.50 | 13.40 | 12.63 | 12.75 | 12.75 | 2.00% | 233,324 |
| Apr 7, 2026 | 12.50 | 12.68 | 12.00 | 12.50 | 12.50 | - | 147,408 |
| Apr 2, 2026 | 12.50 | 13.00 | 12.26 | 12.50 | 12.50 | - | 144,358 |
| Apr 1, 2026 | 12.75 | 13.49 | 12.26 | 12.50 | 12.50 | -1.96% | 226,215 |
| Mar 31, 2026 | 12.75 | 13.40 | 12.60 | 12.75 | 12.75 | - | 65,477 |
| Mar 30, 2026 | 12.50 | 13.50 | 12.00 | 12.75 | 12.75 | 2.00% | 167,828 |
| Mar 27, 2026 | 12.75 | 13.00 | 12.38 | 12.50 | 12.50 | -3.85% | 100,495 |
| Mar 26, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 353,945 |
| Mar 25, 2026 | 14.00 | 15.00 | 13.10 | 13.50 | 13.50 | -3.57% | 250,267 |
| Mar 24, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | -22.22% | 819,582 |
| Mar 23, 2026 | 19.00 | 18.00 | 17.00 | 18.00 | 18.00 | -2.70% | 55,739 |
| Mar 20, 2026 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | - | 28,975 |
| Mar 19, 2026 | 18.50 | 18.30 | 18.30 | 18.50 | 18.50 | - | 4,000 |
| Mar 18, 2026 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | - | 10 |
| Mar 17, 2026 | 18.50 | 18.75 | 18.75 | 18.50 | 18.50 | - | 5,301 |
| Mar 16, 2026 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | - | 5 |
| Mar 13, 2026 | 18.50 | 18.75 | 18.65 | 18.50 | 18.50 | - | 16,275 |
| Mar 12, 2026 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 47,497 |
| Mar 11, 2026 | 19.50 | 19.01 | 19.01 | 19.00 | 19.00 | -2.56% | 10,000 |