The Mission Group plc (AIM:TMG)
London
· Delayed Price · Currency is GBP · Price in GBX 19.50
0.00 (0.00%)
Mar 6, 2026, 3:46 PM GMT
The Mission Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | - | 20,754 |
| Mar 5, 2026 | 19.65 | 19.65 | 19.60 | 19.50 | 19.50 | - | 9,117 |
| Mar 4, 2026 | 19.50 | 19.01 | 19.00 | 19.50 | 19.50 | - | 13,623 |
| Mar 3, 2026 | 20.00 | 19.31 | 19.00 | 19.50 | 19.50 | -2.50% | 56,480 |
| Mar 2, 2026 | 20.00 | 19.65 | 19.00 | 20.00 | 20.00 | - | 54,049 |
| Feb 27, 2026 | 20.00 | 20.50 | 19.65 | 20.00 | 20.00 | - | 7,402 |
| Feb 26, 2026 | 20.00 | 19.80 | 19.60 | 20.00 | 20.00 | - | 30,893 |
| Feb 25, 2026 | 20.00 | 21.00 | 19.75 | 20.00 | 20.00 | - | 13,417 |
| Feb 24, 2026 | 19.50 | 20.90 | 19.00 | 20.00 | 20.00 | 2.56% | 12,411 |
| Feb 23, 2026 | 19.50 | 20.00 | 19.35 | 19.50 | 19.50 | - | 35,695 |
| Feb 20, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | 2.63% | 60,161 |
| Feb 19, 2026 | 18.89 | 19.89 | 18.89 | 19.00 | 19.00 | 2.70% | 10,455 |
| Feb 18, 2026 | 19.00 | 20.00 | 18.66 | 18.50 | 18.50 | -2.63% | 40,710 |
| Feb 17, 2026 | 19.00 | 18.75 | 18.75 | 19.00 | 19.00 | - | 21,384 |
| Feb 16, 2026 | 19.00 | 20.00 | 18.72 | 19.00 | 19.00 | - | 25,799 |
| Feb 13, 2026 | 19.00 | 18.68 | 18.67 | 19.00 | 19.00 | - | 44,245 |
| Feb 12, 2026 | 19.00 | 18.66 | 18.66 | 19.00 | 19.00 | - | 15,000 |
| Feb 11, 2026 | 18.75 | 20.00 | 19.19 | 19.00 | 19.00 | 1.33% | 76,155 |
| Feb 10, 2026 | 19.00 | 19.19 | 18.00 | 18.75 | 18.75 | - | 31,716 |
| Feb 9, 2026 | 19.19 | 19.19 | 18.09 | 18.75 | 18.75 | - | 4,088 |
| Feb 6, 2026 | 18.75 | 19.20 | 18.00 | 18.75 | 18.75 | - | 29,441 |
| Feb 5, 2026 | 19.00 | 19.48 | 18.00 | 18.75 | 18.75 | -3.85% | 60,768 |
| Feb 4, 2026 | 19.36 | 19.65 | 19.00 | 19.50 | 19.50 | - | 58,561 |
| Feb 3, 2026 | 19.35 | 19.70 | 19.00 | 19.50 | 19.50 | - | 36,444 |
| Feb 2, 2026 | 19.30 | 19.70 | 19.15 | 19.50 | 19.50 | - | 175,059 |
| Jan 30, 2026 | 19.50 | 19.70 | 19.25 | 19.50 | 19.50 | - | 43,741 |
| Jan 29, 2026 | 19.15 | 20.00 | 19.00 | 19.50 | 19.50 | - | 59,747 |
| Jan 28, 2026 | 19.35 | 20.00 | 18.00 | 19.50 | 19.50 | - | 26,294 |
| Jan 27, 2026 | 18.50 | 19.70 | 18.00 | 19.50 | 19.50 | 5.41% | 311,276 |
| Jan 26, 2026 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | - | 50,842 |
| Jan 23, 2026 | 18.50 | 19.00 | 18.20 | 18.50 | 18.50 | - | 50,195 |
| Jan 22, 2026 | 18.25 | 19.00 | 18.50 | 18.50 | 18.50 | 1.37% | 102,711 |
| Jan 21, 2026 | 18.50 | 18.50 | 18.50 | 18.25 | 18.25 | -1.35% | 9,142 |
| Jan 20, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 125 |
| Jan 19, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 634,618 |
| Jan 16, 2026 | 18.90 | 19.00 | 18.42 | 18.50 | 18.50 | - | 47,874 |
| Jan 15, 2026 | 17.50 | 19.00 | 18.00 | 18.50 | 18.50 | 5.71% | 56,020 |
| Jan 14, 2026 | 16.50 | 18.40 | 16.00 | 17.50 | 17.50 | 6.06% | 251,463 |
| Jan 13, 2026 | 16.00 | 17.00 | 14.00 | 16.50 | 16.50 | -10.81% | 760,315 |
| Jan 12, 2026 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 2.78% | 69,340 |
| Jan 9, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 50,000 |
| Jan 8, 2026 | 18.00 | 19.00 | 17.52 | 18.00 | 18.00 | - | 32,606 |
| Jan 7, 2026 | 17.90 | 19.00 | 17.90 | 18.00 | 18.00 | 2.86% | 45,879 |
| Jan 6, 2026 | 18.50 | 18.60 | 17.25 | 17.50 | 17.50 | -5.41% | 88,381 |
| Jan 5, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 21,267 |
| Jan 2, 2026 | 18.25 | 19.25 | 18.00 | 18.50 | 18.50 | -2.63% | 53,375 |
| Dec 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 30, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 2,294 |
| Dec 29, 2025 | 19.00 | 18.55 | 18.25 | 19.00 | 19.00 | -2.56% | 27,500 |
| Dec 24, 2025 | 19.00 | 20.00 | 19.50 | 19.50 | 19.50 | 2.63% | 12,075 |
| Dec 23, 2025 | 19.50 | 19.50 | 19.40 | 19.00 | 19.00 | - | 21,769 |
| Dec 22, 2025 | 19.00 | 18.52 | 18.52 | 19.00 | 19.00 | - | 1,750 |
| Dec 19, 2025 | 18.90 | 18.90 | 18.75 | 19.00 | 19.00 | 2.70% | 62,525 |
| Dec 18, 2025 | 19.01 | 19.80 | 19.00 | 18.50 | 18.50 | -5.13% | 20,262 |
| Dec 17, 2025 | 19.50 | 19.50 | 19.01 | 19.50 | 19.50 | - | 20,390 |
| Dec 16, 2025 | 19.50 | 19.60 | 19.60 | 19.50 | 19.50 | - | 160 |
| Dec 15, 2025 | 19.50 | 20.80 | 19.05 | 19.50 | 19.50 | - | 161,121 |
| Dec 12, 2025 | 19.50 | 19.89 | 19.00 | 19.50 | 19.50 | - | 10,696 |
| Dec 11, 2025 | 18.00 | 20.80 | 18.05 | 19.50 | 19.50 | 8.33% | 305,125 |
| Dec 10, 2025 | 18.00 | 19.00 | 17.79 | 18.00 | 18.00 | - | 65,456 |
| Dec 9, 2025 | 18.00 | 18.38 | 18.38 | 18.00 | 18.00 | - | 10,000 |
| Dec 8, 2025 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | - | 3,531 |
| Dec 5, 2025 | 18.00 | 18.50 | 17.79 | 18.00 | 18.00 | - | 34,473 |
| Dec 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 3, 2025 | 18.00 | 19.00 | 17.76 | 18.00 | 18.00 | - | 67,690 |
| Dec 2, 2025 | 18.00 | 18.90 | 17.71 | 18.00 | 18.00 | - | 89,324 |
| Dec 1, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 36,944 |
| Nov 28, 2025 | 17.40 | 19.00 | 17.40 | 18.00 | 18.00 | - | 70,697 |
| Nov 27, 2025 | 18.00 | 18.30 | 17.95 | 18.00 | 18.00 | - | 28,704 |
| Nov 26, 2025 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 10,845 |
| Nov 25, 2025 | 18.30 | 18.30 | 18.30 | 18.00 | 18.00 | - | 15,000 |
| Nov 24, 2025 | 18.00 | 18.50 | 17.00 | 18.00 | 18.00 | - | 95,786 |
| Nov 21, 2025 | 18.00 | 17.25 | 17.25 | 18.00 | 18.00 | - | 16,500 |
| Nov 20, 2025 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | - | 37,524 |
| Nov 19, 2025 | 18.50 | 19.00 | 16.00 | 18.00 | 18.00 | -2.70% | 427,094 |
| Nov 18, 2025 | 19.50 | 19.01 | 18.25 | 18.50 | 18.50 | -5.13% | 88,689 |
| Nov 17, 2025 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 7 |
| Nov 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 13, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 167,057 |
| Nov 12, 2025 | 19.50 | 19.75 | 19.75 | 19.50 | 19.50 | - | 5,000 |
| Nov 11, 2025 | 20.00 | 20.75 | 19.13 | 19.50 | 19.50 | -2.50% | 137,468 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 154,965 |
| Nov 7, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 60,002 |
| Nov 6, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 89,442 |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 49,970 |
| Nov 4, 2025 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 39,078 |
| Nov 3, 2025 | 20.50 | 21.00 | 20.20 | 20.50 | 20.50 | - | 47,201 |
| Oct 31, 2025 | 20.50 | 21.00 | 20.75 | 20.50 | 20.50 | - | 150,000 |
| Oct 30, 2025 | 20.50 | 20.80 | 20.10 | 20.50 | 20.50 | - | 8,909 |
| Oct 29, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 48,273 |
| Oct 28, 2025 | 20.50 | 21.00 | 20.15 | 20.50 | 20.50 | - | 61,448 |
| Oct 27, 2025 | 20.50 | 20.99 | 20.00 | 20.50 | 20.50 | - | 57,422 |
| Oct 24, 2025 | 20.50 | 20.55 | 20.55 | 20.50 | 20.50 | - | 9,877 |
| Oct 23, 2025 | 20.50 | 21.00 | 20.60 | 20.50 | 20.50 | - | 48,225 |
| Oct 22, 2025 | 21.50 | 22.00 | 20.00 | 20.50 | 20.50 | -4.65% | 105,678 |
| Oct 21, 2025 | 22.50 | 22.00 | 20.00 | 21.50 | 21.50 | -4.44% | 125,708 |
| Oct 20, 2025 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 21,045 |
| Oct 17, 2025 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 71,184 |
| Oct 16, 2025 | 23.50 | 23.40 | 23.40 | 23.50 | 23.50 | - | 4,257 |
| Oct 15, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 1,917 |