1. Share Prices

  2. The Mission Group PLC (TMG)

23.00p+0.50 (+2.22%)15 Sep 2025, 17:27
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
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
Aug 26, 202522.00p23.00p20.25p21.50p242,585
Aug 22, 202522.00p22.00p21.00p22.00p40,933
Aug 21, 202523.50p22.50p21.00p22.00p140,427
Aug 20, 202523.50p23.50p22.00p23.50p8,024
Aug 19, 202524.00p23.04p22.50p23.50p52,565
Aug 18, 202524.00p23.00p23.00p24.00p6,476
Aug 15, 202524.00p24.50p23.00p24.00p77,799
Aug 14, 202524.00p23.00p23.00p24.00p20,656
Aug 13, 202524.00p23.25p23.14p24.00p33,134
Aug 12, 202523.50p24.50p23.97p24.00p35,532
Aug 11, 202524.50p24.50p23.00p23.50p195,521
Aug 8, 202524.50p24.80p23.15p24.50p633,499
Aug 7, 202524.50p25.00p23.00p24.50p49,888
Aug 6, 202524.50p24.55p24.50p24.50p28,192
Aug 5, 202524.50p25.04p24.50p24.50p66,894
Aug 4, 202524.50p26.00p24.50p24.50p631,493
Aug 1, 202524.50p26.00p24.60p24.50p62,501
Jul 31, 202524.50p25.95p24.55p24.50p75,874
Jul 30, 202524.50p25.50p24.50p24.50p32,132
Jul 29, 202524.50p25.50p24.50p24.50p196,357
Jul 28, 202524.50p24.85p24.50p24.50p9,234
Jul 25, 202525.00p25.35p23.75p24.50p175,090
Jul 24, 202525.00p26.00p24.04p25.00p42,996
Jul 23, 202525.50p25.02p24.00p25.00p45,274
Jul 22, 202525.50p25.70p25.10p25.50p17,585
Jul 18, 202525.50p25.80p25.00p25.50p48,800
Jul 17, 202525.50p25.82p25.00p25.50p43,499
Jul 16, 202525.80p25.80p25.00p25.50p41,072
Jul 15, 202525.70p26.00p25.41p25.80p101,017
Jul 14, 202525.70p26.00p25.40p25.70p39,143
Jul 11, 202525.50p26.00p25.02p25.70p157,486
Jul 10, 202525.50p25.45p25.02p25.50p34,661
Jul 9, 202525.20p25.40p24.80p25.50p45,518
Jul 8, 202525.00p26.00p24.04p25.20p109,534
Jul 7, 202525.00p25.50p24.04p25.00p54,131
Jul 4, 202525.00p24.04p24.04p25.00p8,206
Jul 3, 202525.00p25.00p24.32p25.00p60,993
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.