1. Share Prices

  2. The Mission Group PLC (TMG)

20.00p-1.00 (-5.00%)07 Nov 2025, 16:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Mission Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202520.00p21.00p19.00p20.00p89,442
Nov 5, 202520.00p20.00p20.00p20.00p49,970
Nov 4, 202520.50p21.00p20.00p20.00p39,078
Nov 3, 202520.50p21.00p20.20p20.50p47,201
Oct 31, 202520.50p21.00p20.75p20.50p150,000
Oct 30, 202520.50p20.80p20.10p20.50p8,909
Oct 29, 202520.50p21.00p20.00p20.50p48,273
Oct 28, 202520.50p21.00p20.15p20.50p61,448
Oct 27, 202520.50p20.99p20.00p20.50p57,422
Oct 24, 202520.50p20.55p20.55p20.50p9,877
Oct 23, 202520.50p21.00p20.60p20.50p48,225
Oct 22, 202521.50p22.00p20.00p20.50p105,678
Oct 21, 202522.50p22.00p20.00p21.50p125,708
Oct 20, 202522.50p22.00p22.00p22.50p21,045
Oct 17, 202523.50p24.00p22.00p22.50p71,184
Oct 16, 202523.50p23.40p23.40p23.50p4,257
Oct 15, 202523.50p24.00p23.00p23.50p1,917
Oct 13, 202523.50p24.00p23.00p23.50p54,517
Oct 10, 202523.50p23.97p23.01p23.50p25,895
Oct 9, 202523.50p23.50p23.50p23.50p25,000
Oct 8, 202523.50p24.00p23.00p23.50p45,385
Oct 7, 202524.00p25.00p23.00p23.50p49,295
Oct 6, 202524.50p24.05p23.00p24.00p100,907
Oct 3, 202524.50p25.00p24.00p24.50p139,849
Oct 2, 202524.50p24.73p24.00p24.50p86,464
Oct 1, 202526.00p26.10p24.25p24.50p304,884
Sep 30, 202525.50p27.00p25.00p26.00p55,588
Sep 29, 202525.50p25.99p25.00p25.50p273,436
Sep 26, 202524.50p25.80p24.00p25.50p168,384
Sep 25, 202523.50p25.00p22.50p24.50p526,956
Sep 24, 202523.50p25.00p22.00p23.50p73,960
Sep 23, 202522.50p25.00p21.35p23.50p1,156,346
Sep 22, 202523.00p24.00p22.57p23.00p30,326
Sep 19, 202524.50p24.50p22.58p23.00p521,984
Sep 18, 202524.50p25.00p24.00p24.50p162,192
Sep 17, 202523.00p25.00p22.90p24.50p50,100
Sep 16, 202523.00p24.00p22.50p23.00p38,455
Sep 15, 202522.50p24.00p22.90p23.00p76,114
Sep 12, 202522.50p23.25p22.00p22.50p73,386
Sep 11, 202522.50p22.70p22.21p22.50p50,589
Sep 10, 202522.50p22.75p22.21p22.50p20,111
Sep 9, 202522.50p22.75p22.75p22.50p5,891
Sep 8, 202522.50p23.00p22.50p22.50p209,157
Sep 5, 202522.50p22.50p22.00p22.50p2,697
Sep 4, 202522.50p22.07p22.01p22.50p11,365
Sep 3, 202522.50p23.00p22.07p22.50p8,731
Sep 2, 202522.50p22.13p22.13p22.50p18,296
Aug 29, 202521.50p22.90p21.25p22.50p289,849
Aug 28, 202519.50p21.50p19.97p21.50p40,331
Aug 27, 202521.50p20.75p19.00p19.50p416,971
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.1015.36
Oxford Nanopore Technologies PLC142.606.66
Hikma Pharmaceuticals PLC1,590.004.47
Coca-Cola Europacific Partners PLC6,950.003.58
Jtc PLC1,336.003.41
Wpp PLC279.103.26