The Mission Group plc (AIM:TMG)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
+3.00 (16.67%)
Aug 14, 2026, 4:41 PM GMT
The Mission Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.60 | 21.00 | 17.60 | 21.00 | 21.00 | 16.67% | 673,435 |
| Aug 13, 2026 | 19.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 23,613 |
| Aug 12, 2026 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | - | 670 |
| Aug 11, 2026 | 18.00 | 19.00 | 17.33 | 18.00 | 18.00 | - | 30,911 |
| Aug 10, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 16,443 |
| Aug 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 6, 2026 | 18.00 | 18.80 | 18.03 | 18.00 | 18.00 | - | 33,368 |
| Aug 5, 2026 | 18.00 | 18.80 | 17.00 | 18.00 | 18.00 | - | 28,300 |
| Aug 4, 2026 | 17.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 56,136 |
| Aug 3, 2026 | 18.20 | 18.20 | 17.00 | 18.00 | 18.00 | - | 59,019 |
| Jul 31, 2026 | 19.00 | 18.40 | 18.00 | 18.00 | 18.00 | -5.26% | 68,179 |
| Jul 30, 2026 | 19.00 | 19.13 | 18.33 | 19.00 | 19.00 | - | 61,037 |
| Jul 29, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 71,647 |
| Jul 28, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 104,343 |
| Jul 27, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 27,735 |
| Jul 24, 2026 | 19.00 | 20.67 | 18.00 | 19.00 | 19.00 | - | 233,543 |
| Jul 23, 2026 | 16.00 | 20.00 | 16.40 | 19.00 | 19.00 | 22.58% | 3,656,579 |
| Jul 22, 2026 | 16.25 | 15.99 | 15.00 | 15.50 | 15.50 | -4.62% | 92,746 |
| Jul 21, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 17, 2026 | 16.25 | 16.00 | 15.00 | 16.25 | 16.25 | - | 52,926 |
| Jul 16, 2026 | 16.50 | 17.00 | 15.50 | 16.25 | 16.25 | -2.11% | 196,778 |
| Jul 15, 2026 | 16.50 | 17.00 | 16.60 | 16.60 | 16.60 | -0.90% | 89,667 |
| Jul 14, 2026 | 16.75 | 16.80 | 16.60 | 16.75 | 16.75 | - | 4,056 |
| Jul 13, 2026 | 16.75 | 17.00 | 16.78 | 16.75 | 16.75 | - | 50,066 |
| Jul 10, 2026 | 17.25 | 16.80 | 16.51 | 16.75 | 16.75 | -2.90% | 104,532 |
| Jul 9, 2026 | 17.50 | 17.10 | 17.05 | 17.25 | 17.25 | -1.43% | 50,319 |
| Jul 8, 2026 | 17.50 | 18.00 | 17.25 | 17.50 | 17.50 | - | 47,631 |
| Jul 7, 2026 | 18.00 | 17.90 | 17.00 | 17.50 | 17.50 | -2.78% | 15,746 |
| Jul 6, 2026 | 18.00 | 18.14 | 17.22 | 18.00 | 18.00 | 5.88% | 13,051 |
| Jul 3, 2026 | 18.00 | 18.22 | 17.00 | 17.00 | 17.00 | -5.56% | 97,080 |
| Jul 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 1, 2026 | 18.00 | 17.40 | 17.40 | 18.00 | 18.00 | - | 3,810 |
| Jun 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 29, 2026 | 18.00 | 17.56 | 17.00 | 18.00 | 18.00 | - | 55,030 |
| Jun 26, 2026 | 18.50 | 19.00 | 17.89 | 18.00 | 18.00 | -2.70% | 94,336 |
| Jun 25, 2026 | 18.50 | 18.75 | 18.29 | 18.50 | 18.50 | - | 18,730 |
| Jun 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 23, 2026 | 18.50 | 18.29 | 18.29 | 18.50 | 18.50 | - | 4,407 |
| Jun 22, 2026 | 18.50 | 19.00 | 18.29 | 18.50 | 18.50 | - | 8,401 |
| Jun 19, 2026 | 18.50 | 19.00 | 18.29 | 18.50 | 18.50 | - | 10,765 |
| Jun 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 17, 2026 | 19.00 | 19.00 | 18.28 | 18.50 | 18.50 | - | 3,072 |
| Jun 16, 2026 | 18.50 | 18.25 | 18.00 | 18.50 | 18.50 | - | 14,986 |
| Jun 15, 2026 | 17.50 | 19.00 | 17.98 | 18.50 | 18.50 | 5.71% | 148,647 |
| Jun 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 11, 2026 | 17.50 | 17.28 | 17.00 | 17.50 | 17.50 | - | 9,769 |
| Jun 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 51,343 |
| Jun 9, 2026 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | - | 28,046 |
| Jun 8, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 19,028 |