UK markets closed

The Mission Group plc (TMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
23.000.00 (0.00%)
At close: 05:06PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.1923.1922.3823.0023.0037,500
25 Apr 202423.0023.1922.3823.0023.001,554
24 Apr 202423.0023.0023.0023.0023.00-
23 Apr 202423.0023.1922.3323.0023.0023,029
22 Apr 202423.0023.2523.2023.0023.0014,258
19 Apr 202423.0024.0022.3023.0023.0073,961
18 Apr 202423.0023.0022.2523.0023.00109,922
17 Apr 202422.5022.9022.6622.5022.5025,399
16 Apr 202422.5023.0022.0522.5022.50168,442
15 Apr 202422.5022.9222.5022.5022.5050,600
12 Apr 202423.0022.9222.7222.5022.5033,373
11 Apr 202422.5023.0022.7222.5022.5087,396
10 Apr 202422.5022.9222.0522.5022.5048,015
09 Apr 202423.0022.9522.5722.5022.50132,577
08 Apr 202422.5023.0022.0522.5022.50143,001
05 Apr 202422.5023.0022.4522.5022.50155,453
04 Apr 202422.5022.5522.5522.5022.5019,357
03 Apr 202421.0023.5021.7022.5022.50320,990
02 Apr 202421.0022.0021.3521.0021.0072,173
28 Mar 202421.5021.9021.1021.5021.50110,078
27 Mar 202418.5022.6118.2521.7521.75372,320
26 Mar 202418.0018.9517.1318.5018.50518,515
25 Mar 202418.0017.3017.1018.0018.0015,489
22 Mar 202418.0018.7017.1018.0018.0041,299
21 Mar 202417.5018.7017.0518.0018.00119,454
20 Mar 202417.5017.6517.0117.5017.507,694
19 Mar 202418.0017.2517.0517.5017.5033,607
18 Mar 202418.0018.7817.0018.0018.0098,311
15 Mar 202418.0018.9017.0818.0018.0080,656
14 Mar 202420.0019.1017.0017.7517.75153,765
13 Mar 202420.5020.0519.1320.0020.0025,886
12 Mar 202421.2520.8820.0020.5020.5071,472
11 Mar 202422.5022.0020.2521.2521.25218,378
08 Mar 202422.5022.4922.0522.5022.5020,162
07 Mar 202422.5022.5522.0022.5022.502,688
06 Mar 202423.0022.1022.0022.5022.5012,119
05 Mar 202423.0023.0023.0023.0023.00-
04 Mar 202423.0022.4022.0023.0023.00100,911
01 Mar 202423.0022.4022.4023.0023.0011,911
29 Feb 202423.0023.2022.4023.0023.003,606
28 Feb 202423.0022.4022.4023.0023.001,746
27 Feb 202423.0022.5022.4023.0023.0013,723
26 Feb 202423.0023.5022.4023.0023.0012,334
23 Feb 202423.0022.3522.3523.0023.006,235
22 Feb 202423.0023.2622.3323.0023.0048,545
21 Feb 202423.0022.3022.3023.0023.001,990
20 Feb 202422.5022.6522.2522.5022.50394,910
19 Feb 202423.0022.7022.0022.5022.50150,415
16 Feb 202423.0022.1422.0023.0023.0013,776
15 Feb 202423.5023.0022.1423.0023.0016,794
14 Feb 202424.0023.5023.1424.0024.0015,072
13 Feb 202424.0024.5023.5024.0024.004,869
12 Feb 202424.0023.5523.2524.0024.00312,344
09 Feb 202424.0024.7523.6324.0024.0014,053
08 Feb 202424.0024.7523.6124.0024.0045,295
07 Feb 202424.0024.8023.6024.0024.0017,275
06 Feb 202424.0025.0023.5024.0024.00664,908
05 Feb 202423.5024.0023.2524.0024.0074,511
02 Feb 202423.5023.8823.4123.5023.504,586
01 Feb 202423.5023.9023.3623.5023.502,190
31 Jan 202423.2523.9023.2023.5023.5066,186
30 Jan 202424.0024.0022.5023.0023.00232,804
29 Jan 202425.0025.0024.0524.0024.00137,235
26 Jan 202425.0025.0025.0025.0025.006,562
25 Jan 202425.0025.0024.2725.0025.0013,466
24 Jan 202425.0025.1924.2625.0025.0017,984
23 Jan 202425.0025.1924.2025.0025.0034,838
22 Jan 202425.0024.2024.2025.0025.001,150
19 Jan 202425.0025.1924.2025.0025.002,190
18 Jan 202425.5025.5624.1425.0025.00101,070
17 Jan 202424.5025.9825.0025.5025.50346,608
16 Jan 202423.5023.7623.7523.5023.5012,514
15 Jan 202423.7523.7523.5723.5023.5016,584
12 Jan 202423.5024.0023.5523.5023.5029,404
11 Jan 202423.5023.7523.4223.5023.5078,144
10 Jan 202424.0023.7523.4023.5023.5032,622
09 Jan 202422.7523.5022.6023.2523.2556,765
08 Jan 202422.7523.4723.1622.7522.7583,064
05 Jan 202422.5023.5023.0022.7522.7518,053
04 Jan 202422.5023.0022.5022.5022.5031,597
03 Jan 202422.0023.0022.0022.5022.5061,930
02 Jan 202422.0023.0021.8722.0022.0033,814
29 Dec 202321.7522.5022.4921.7521.753,291
28 Dec 202321.7522.4021.6621.7521.7516,000
27 Dec 202321.7522.4021.6621.7521.7535,908
22 Dec 202319.5022.5019.5021.5021.50232,119
21 Dec 202319.5020.0019.2019.5019.50114,859
20 Dec 202319.0019.5018.5519.5019.50195,619
19 Dec 202318.7519.0018.5018.7518.75188,793
18 Dec 202318.7519.2018.6319.2019.2082,014
15 Dec 202318.7519.0019.0018.7518.755,003
14 Dec 202318.5019.0018.6018.7518.75156,489
13 Dec 202318.5019.0018.0518.5018.5067,869
12 Dec 202318.5018.5018.5018.5018.50-
11 Dec 202318.5019.0018.1018.5018.5046,334
08 Dec 202319.0019.0518.2518.5018.50136,488
07 Dec 202319.0018.7918.5019.0019.002,142
06 Dec 202319.0019.0018.6019.0019.0039,606
05 Dec 202319.0018.5718.5719.0019.003,649
04 Dec 202319.0019.2018.5519.0019.0056,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...