Mission Group Public Limited Company TMG
LSE · United Kingdom · Commercial Services
GBp 26.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 26.50 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 26.00 | 74.66K |
| 2026-09-30 | GBp 26.50 | -3.64% | GBp 27.50 | GBp 28.00 | GBp 25.50 | 316.26K |
| 2026-09-29 | GBp 27.50 | -1.79% | GBp 28.00 | GBp 29.00 | GBp 26.00 | 47.47K |
| 2026-09-28 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 87.04K |
| 2026-09-25 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 16.13K |
| 2026-09-24 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 165.08K |
| 2026-09-23 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.90 | GBp 27.00 | 259.37K |
| 2026-09-22 | GBp 28.00 | +9.80% | GBp 26.00 | GBp 28.75 | GBp 25.22 | 817.86K |
| 2026-09-21 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 27.00 | GBp 24.35 | 73.32K |
| 2026-09-18 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 27.00 | GBp 24.00 | 113.94K |
| 2026-09-17 | GBp 25.50 | -1.92% | GBp 26.00 | GBp 27.00 | GBp 24.00 | 151.93K |
| 2026-09-16 | GBp 26.00 | +13.04% | GBp 23.00 | GBp 26.10 | GBp 23.15 | 524.90K |
| 2026-09-15 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.75 | 11.42K |
| 2026-09-14 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.75 | 47.97K |
| 2026-09-11 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.79 | GBp 22.66 | 63.67K |
| 2026-09-10 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.85 | GBp 22.00 | 114.48K |
| 2026-09-09 | GBp 23.00 | -2.13% | GBp 23.50 | GBp 23.50 | GBp 22.00 | 263.09K |
| 2026-09-08 | GBp 23.50 | -2.08% | GBp 24.00 | GBp 25.00 | GBp 22.00 | 175.65K |
| 2026-09-07 | GBp 24.00 | +11.63% | GBp 21.50 | GBp 24.80 | GBp 22.15 | 248.26K |
| 2026-09-04 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.30 | GBp 21.53 | 55.18K |
| 2026-09-03 | GBp 21.50 | +2.38% | GBp 21.50 | GBp 22.90 | GBp 21.35 | 66.23K |
| 2026-09-02 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.25 | GBp 20.00 | 53.79K |
| 2026-09-01 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 21.00 | 53.84K |
| 2026-08-28 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.82 | 10.06K |
| 2026-08-27 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 22.00 | 160 |
| 2026-08-26 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-08-25 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 84.38K |
| 2026-08-24 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 7.79K |
| 2026-08-21 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.38 | GBp 20.55 | 70.16K |
| 2026-08-20 | GBp 21.00 | -4.55% | GBp 22.00 | GBp 21.40 | GBp 21.00 | 137.69K |
| 2026-08-19 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.16 | GBp 21.13 | 34.66K |
| 2026-08-18 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 24.00 | GBp 21.38 | 350.35K |
| 2026-08-17 | GBp 22.00 | +4.76% | GBp 21.00 | GBp 24.00 | GBp 20.00 | 931.01K |
| 2026-08-14 | GBp 21.00 | +16.67% | GBp 18.00 | GBp 21.00 | GBp 17.60 | 822.67K |
| 2026-08-13 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 19.00 | 23.61K |
| 2026-08-12 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 17.00 | GBp 17.00 | 670 |
| 2026-08-11 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.33 | 30.91K |
| 2026-08-10 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.00 | GBp 17.00 | 16.44K |
| 2026-08-07 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.00 | GBp 18.00 | 0 |
| 2026-08-06 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.80 | GBp 18.02 | 33.37K |
| 2026-08-05 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.80 | GBp 17.00 | 28.30K |
| 2026-08-04 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 56.14K |
| 2026-08-03 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.20 | GBp 17.00 | 59.02K |
| 2026-07-31 | GBp 18.00 | -5.26% | GBp 19.00 | GBp 18.40 | GBp 18.00 | 68.18K |
| 2026-07-30 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.13 | GBp 18.33 | 61.04K |
| 2026-07-29 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 71.65K |
| 2026-07-28 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 104.34K |
| 2026-07-27 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 27.74K |
| 2026-07-24 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.67 | GBp 18.00 | 233.54K |
| 2026-07-23 | GBp 19.00 | +22.58% | GBp 16.00 | GBp 20.00 | GBp 16.40 | 3.66M |
| 2026-07-22 | GBp 15.50 | -4.62% | GBp 16.25 | GBp 15.99 | GBp 15.00 | 92.75K |
| 2026-07-21 | GBp 16.25 | 0.00% | GBp 16.25 | GBp 16.25 | GBp 16.25 | 0 |
| 2026-07-20 | GBp 16.25 | 0.00% | GBp 16.25 | GBp 16.25 | GBp 16.25 | 0 |
| 2026-07-17 | GBp 16.25 | 0.00% | GBp 16.25 | GBp 16.00 | GBp 15.00 | 52.93K |
| 2026-07-16 | GBp 16.25 | -2.11% | GBp 16.50 | GBp 17.00 | GBp 15.50 | 196.78K |
| 2026-07-15 | GBp 16.60 | -0.90% | GBp 16.50 | GBp 17.00 | GBp 16.60 | 89.67K |
| 2026-07-14 | GBp 16.75 | 0.00% | GBp 16.75 | GBp 16.80 | GBp 16.60 | 4.06K |
| 2026-07-13 | GBp 16.75 | 0.00% | GBp 16.75 | GBp 17.00 | GBp 16.77 | 50.07K |
| 2026-07-10 | GBp 16.75 | -2.90% | GBp 17.25 | GBp 16.80 | GBp 16.51 | 104.53K |
| 2026-07-09 | GBp 17.25 | -1.43% | GBp 17.50 | GBp 17.10 | GBp 17.05 | 50.32K |
| 2026-07-08 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.25 | 47.63K |
| 2026-07-07 | GBp 17.50 | -2.78% | GBp 18.00 | GBp 17.90 | GBp 17.00 | 15.75K |
| 2026-07-06 | GBp 18.00 | +5.88% | GBp 18.00 | GBp 18.14 | GBp 17.22 | 13.05K |
| 2026-07-03 | GBp 17.00 | -5.56% | GBp 18.00 | GBp 18.22 | GBp 17.00 | 97.08K |
| 2026-07-02 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.00 | GBp 18.00 | 0 |
| 2026-07-01 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 17.40 | GBp 17.40 | 52.82K |
| 2026-06-30 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.00 | GBp 18.00 | 0 |
| 2026-06-29 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 17.56 | GBp 17.00 | 55.03K |
| 2026-06-26 | GBp 18.00 | -2.70% | GBp 18.50 | GBp 19.00 | GBp 17.89 | 94.34K |
| 2026-06-25 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.75 | GBp 18.29 | 18.73K |
| 2026-06-24 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-06-23 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.29 | GBp 18.29 | 4.41K |
| 2026-06-22 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.29 | 8.40K |
| 2026-06-19 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.29 | 10.77K |
| 2026-06-18 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-06-17 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.27 | 3.07K |
| 2026-06-16 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.25 | GBp 18.00 | 14.99K |
| 2026-06-15 | GBp 18.50 | +5.71% | GBp 17.50 | GBp 19.00 | GBp 17.98 | 148.65K |
| 2026-06-12 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-11 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.27 | GBp 17.00 | 9.77K |
| 2026-06-10 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 51.34K |
| 2026-06-09 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.00 | 28.05K |
| 2026-06-08 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.00 | 19.03K |
| 2026-06-05 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.95 | GBp 17.20 | 18.32K |
| 2026-06-04 | GBp 17.50 | -1.41% | GBp 17.50 | GBp 17.99 | GBp 17.00 | 37.05K |
| 2026-06-03 | GBp 17.75 | -1.39% | GBp 18.00 | GBp 17.67 | GBp 17.00 | 4.56K |
| 2026-06-02 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 17.67 | GBp 17.00 | 6.92K |
| 2026-06-01 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 17.67 | GBp 17.00 | 6.61K |
| 2026-05-29 | GBp 18.00 | -2.70% | GBp 18.50 | GBp 18.63 | GBp 17.00 | 30.15K |
| 2026-05-28 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 28.43K |