The Mission Group plc (TMG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 23.00 | 23.19 | 22.38 | 23.00 | 23.00 | 28,000 |
| Apr 25, 2024 | 23.00 | 23.19 | 22.38 | 23.00 | 23.00 | 1,554 |
| Apr 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 23, 2024 | 23.00 | 23.19 | 22.33 | 23.00 | 23.00 | 23,029 |
| Apr 22, 2024 | 23.00 | 23.25 | 23.20 | 23.00 | 23.00 | 14,258 |
| Apr 19, 2024 | 23.00 | 24.00 | 22.30 | 23.00 | 23.00 | 73,961 |
| Apr 18, 2024 | 23.00 | 23.00 | 22.25 | 23.00 | 23.00 | 109,922 |
| Apr 17, 2024 | 22.50 | 22.90 | 22.66 | 22.50 | 22.50 | 25,399 |
| Apr 16, 2024 | 22.50 | 23.00 | 22.05 | 22.50 | 22.50 | 168,442 |
| Apr 15, 2024 | 22.50 | 22.92 | 22.50 | 22.50 | 22.50 | 50,600 |
| Apr 12, 2024 | 23.00 | 22.92 | 22.72 | 22.50 | 22.50 | 33,373 |
| Apr 11, 2024 | 22.50 | 23.00 | 22.72 | 22.50 | 22.50 | 87,396 |
| Apr 10, 2024 | 22.50 | 22.92 | 22.05 | 22.50 | 22.50 | 48,015 |
| Apr 09, 2024 | 23.00 | 22.95 | 22.57 | 22.50 | 22.50 | 132,577 |
| Apr 08, 2024 | 22.50 | 23.00 | 22.05 | 22.50 | 22.50 | 143,001 |
| Apr 05, 2024 | 22.50 | 23.00 | 22.45 | 22.50 | 22.50 | 155,453 |
| Apr 04, 2024 | 22.50 | 22.55 | 22.55 | 22.50 | 22.50 | 19,357 |
| Apr 03, 2024 | 21.00 | 23.50 | 21.70 | 22.50 | 22.50 | 320,990 |
| Apr 02, 2024 | 21.00 | 22.00 | 21.35 | 21.00 | 21.00 | 72,173 |
| Mar 28, 2024 | 21.50 | 21.90 | 21.10 | 21.50 | 21.50 | 110,078 |
| Mar 27, 2024 | 18.50 | 22.61 | 18.25 | 21.75 | 21.75 | 372,320 |
| Mar 26, 2024 | 18.00 | 18.95 | 17.13 | 18.50 | 18.50 | 518,515 |
| Mar 25, 2024 | 18.00 | 17.30 | 17.10 | 18.00 | 18.00 | 15,489 |
| Mar 22, 2024 | 18.00 | 18.70 | 17.10 | 18.00 | 18.00 | 41,299 |
| Mar 21, 2024 | 17.50 | 18.70 | 17.05 | 18.00 | 18.00 | 119,454 |
| Mar 20, 2024 | 17.50 | 17.65 | 17.01 | 17.50 | 17.50 | 7,694 |
| Mar 19, 2024 | 18.00 | 17.25 | 17.05 | 17.50 | 17.50 | 33,607 |
| Mar 18, 2024 | 18.00 | 18.78 | 17.00 | 18.00 | 18.00 | 98,311 |
| Mar 15, 2024 | 18.00 | 18.90 | 17.08 | 18.00 | 18.00 | 80,656 |
| Mar 14, 2024 | 20.00 | 19.10 | 17.00 | 17.75 | 17.75 | 153,765 |
| Mar 13, 2024 | 20.50 | 20.05 | 19.13 | 20.00 | 20.00 | 25,886 |
| Mar 12, 2024 | 21.25 | 20.88 | 20.00 | 20.50 | 20.50 | 71,472 |
| Mar 11, 2024 | 22.50 | 22.00 | 20.25 | 21.25 | 21.25 | 218,378 |
| Mar 08, 2024 | 22.50 | 22.49 | 22.05 | 22.50 | 22.50 | 20,162 |
| Mar 07, 2024 | 22.50 | 22.55 | 22.00 | 22.50 | 22.50 | 2,688 |
| Mar 06, 2024 | 23.00 | 22.10 | 22.00 | 22.50 | 22.50 | 12,119 |
| Mar 05, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 04, 2024 | 23.00 | 22.40 | 22.00 | 23.00 | 23.00 | 100,911 |
| Mar 01, 2024 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 11,911 |
| Feb 29, 2024 | 23.00 | 23.20 | 22.40 | 23.00 | 23.00 | 3,606 |
| Feb 28, 2024 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 1,746 |
| Feb 27, 2024 | 23.00 | 22.50 | 22.40 | 23.00 | 23.00 | 13,723 |
| Feb 26, 2024 | 23.00 | 23.50 | 22.40 | 23.00 | 23.00 | 12,334 |
| Feb 23, 2024 | 23.00 | 22.35 | 22.35 | 23.00 | 23.00 | 6,235 |
| Feb 22, 2024 | 23.00 | 23.26 | 22.33 | 23.00 | 23.00 | 48,545 |
| Feb 21, 2024 | 23.00 | 22.30 | 22.30 | 23.00 | 23.00 | 1,990 |
| Feb 20, 2024 | 22.50 | 22.65 | 22.25 | 22.50 | 22.50 | 394,910 |
| Feb 19, 2024 | 23.00 | 22.70 | 22.00 | 22.50 | 22.50 | 150,415 |
| Feb 16, 2024 | 23.00 | 22.14 | 22.00 | 23.00 | 23.00 | 13,776 |
| Feb 15, 2024 | 23.50 | 23.00 | 22.14 | 23.00 | 23.00 | 16,794 |
| Feb 14, 2024 | 24.00 | 23.50 | 23.14 | 24.00 | 24.00 | 15,072 |
| Feb 13, 2024 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 4,869 |
| Feb 12, 2024 | 24.00 | 23.55 | 23.25 | 24.00 | 24.00 | 312,344 |
| Feb 09, 2024 | 24.00 | 24.75 | 23.63 | 24.00 | 24.00 | 14,053 |
| Feb 08, 2024 | 24.00 | 24.75 | 23.61 | 24.00 | 24.00 | 45,295 |
| Feb 07, 2024 | 24.00 | 24.80 | 23.60 | 24.00 | 24.00 | 17,275 |
| Feb 06, 2024 | 24.00 | 25.00 | 23.50 | 24.00 | 24.00 | 664,908 |
| Feb 05, 2024 | 23.50 | 24.00 | 23.25 | 24.00 | 24.00 | 74,511 |
| Feb 02, 2024 | 23.50 | 23.88 | 23.41 | 23.50 | 23.50 | 4,586 |
| Feb 01, 2024 | 23.50 | 23.90 | 23.36 | 23.50 | 23.50 | 2,190 |
| Jan 31, 2024 | 23.25 | 23.90 | 23.20 | 23.50 | 23.50 | 66,186 |
| Jan 30, 2024 | 24.00 | 24.00 | 22.50 | 23.00 | 23.00 | 232,804 |
| Jan 29, 2024 | 25.00 | 25.00 | 24.05 | 24.00 | 24.00 | 137,235 |
| Jan 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6,562 |
| Jan 25, 2024 | 25.00 | 25.00 | 24.27 | 25.00 | 25.00 | 13,466 |
| Jan 24, 2024 | 25.00 | 25.19 | 24.26 | 25.00 | 25.00 | 17,984 |
| Jan 23, 2024 | 25.00 | 25.19 | 24.20 | 25.00 | 25.00 | 34,838 |
| Jan 22, 2024 | 25.00 | 24.20 | 24.20 | 25.00 | 25.00 | 1,150 |
| Jan 19, 2024 | 25.00 | 25.19 | 24.20 | 25.00 | 25.00 | 2,190 |
| Jan 18, 2024 | 25.50 | 25.56 | 24.14 | 25.00 | 25.00 | 101,070 |
| Jan 17, 2024 | 24.50 | 25.98 | 25.00 | 25.50 | 25.50 | 346,608 |
| Jan 16, 2024 | 23.50 | 23.76 | 23.75 | 23.50 | 23.50 | 12,514 |
| Jan 15, 2024 | 23.75 | 23.75 | 23.57 | 23.50 | 23.50 | 16,584 |
| Jan 12, 2024 | 23.50 | 24.00 | 23.55 | 23.50 | 23.50 | 29,404 |
| Jan 11, 2024 | 23.50 | 23.75 | 23.42 | 23.50 | 23.50 | 78,144 |
| Jan 10, 2024 | 24.00 | 23.75 | 23.40 | 23.50 | 23.50 | 32,622 |
| Jan 09, 2024 | 22.75 | 23.50 | 22.60 | 23.25 | 23.25 | 56,765 |
| Jan 08, 2024 | 22.75 | 23.47 | 23.16 | 22.75 | 22.75 | 83,064 |
| Jan 05, 2024 | 22.50 | 23.50 | 23.00 | 22.75 | 22.75 | 18,053 |
| Jan 04, 2024 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | 31,597 |
| Jan 03, 2024 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | 61,930 |
| Jan 02, 2024 | 22.00 | 23.00 | 21.87 | 22.00 | 22.00 | 33,814 |
| Dec 29, 2023 | 21.75 | 22.50 | 22.49 | 21.75 | 21.75 | 3,291 |
| Dec 28, 2023 | 21.75 | 22.40 | 21.66 | 21.75 | 21.75 | 16,000 |
| Dec 27, 2023 | 21.75 | 22.40 | 21.66 | 21.75 | 21.75 | 35,908 |
| Dec 22, 2023 | 19.50 | 22.50 | 19.50 | 21.50 | 21.50 | 232,119 |
| Dec 21, 2023 | 19.50 | 20.00 | 19.20 | 19.50 | 19.50 | 114,859 |
| Dec 20, 2023 | 19.00 | 19.50 | 18.55 | 19.50 | 19.50 | 195,619 |
| Dec 19, 2023 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 188,793 |
| Dec 18, 2023 | 18.75 | 19.20 | 18.63 | 19.20 | 19.20 | 82,014 |
| Dec 15, 2023 | 18.75 | 19.00 | 19.00 | 18.75 | 18.75 | 5,003 |
| Dec 14, 2023 | 18.50 | 19.00 | 18.60 | 18.75 | 18.75 | 156,489 |
| Dec 13, 2023 | 18.50 | 19.00 | 18.05 | 18.50 | 18.50 | 67,869 |
| Dec 12, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Dec 11, 2023 | 18.50 | 19.00 | 18.10 | 18.50 | 18.50 | 46,334 |
| Dec 08, 2023 | 19.00 | 19.05 | 18.25 | 18.50 | 18.50 | 136,488 |
| Dec 07, 2023 | 19.00 | 18.79 | 18.50 | 19.00 | 19.00 | 2,142 |
| Dec 06, 2023 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | 39,606 |
| Dec 05, 2023 | 19.00 | 18.57 | 18.57 | 19.00 | 19.00 | 3,649 |
| Dec 04, 2023 | 19.00 | 19.20 | 18.55 | 19.00 | 19.00 | 56,696 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.