The Mission Group plc (AIM:TMG)
London
· Delayed Price · Currency is GBP · Price in GBX 12.95
+0.45 (3.60%)
Apr 28, 2026, 3:12 PM GMT
The Mission Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12.00 | 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 |
| Mar 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 9, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 55,195 |
| Mar 6, 2026 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | - | 20,754 |
| Mar 5, 2026 | 19.50 | 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 | 18.50 | 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 | 18.75 | 19.19 | 18.00 | 18.75 | 18.75 | - | 31,716 |
| Feb 9, 2026 | 18.75 | 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 | 19.50 | 19.48 | 18.00 | 18.75 | 18.75 | -3.85% | 60,768 |
| Feb 4, 2026 | 19.50 | 19.65 | 19.00 | 19.50 | 19.50 | - | 58,561 |
| Feb 3, 2026 | 19.50 | 19.70 | 19.00 | 19.50 | 19.50 | - | 36,444 |
| Feb 2, 2026 | 19.50 | 19.70 | 19.15 | 19.50 | 19.50 | - | 275,059 |
| Jan 30, 2026 | 19.50 | 19.70 | 19.25 | 19.50 | 19.50 | - | 43,741 |
| Jan 29, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 59,747 |
| Jan 28, 2026 | 19.50 | 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 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 50,841 |
| Jan 23, 2026 | 18.50 | 19.00 | 18.20 | 18.50 | 18.50 | - | 150,195 |
| 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 | 18.50 | 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 | 17.50 | 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 | 19.00 | 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 | 19.00 | 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 | 18.50 | 18.90 | 18.75 | 19.00 | 19.00 | 2.70% | 62,525 |
| Dec 18, 2025 | 19.50 | 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 |