1. Share Prices

  2. The Mission Group PLC (TMG)

18.00p+0.00 (+0.00%)05 Dec 2025, 11:32
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
Dec 5, 202518.00p18.50p17.79p18.00p34,473
Dec 3, 202518.00p19.00p17.75p18.00p67,690
Dec 2, 202518.00p18.90p17.71p18.00p89,324
Dec 1, 202518.00p19.00p17.00p18.00p36,944
Nov 28, 202518.00p19.00p17.40p18.00p70,697
Nov 27, 202518.00p18.30p17.95p18.00p83,704
Nov 26, 202518.00p19.00p17.00p18.00p10,845
Nov 25, 202518.00p18.30p18.30p18.00p15,000
Nov 24, 202518.00p18.50p17.00p18.00p95,786
Nov 21, 202518.00p17.25p17.25p17.25p12,500
Nov 20, 202518.00p18.40p18.00p18.00p37,524
Nov 19, 202518.50p19.00p16.00p18.00p427,094
Nov 18, 202519.50p19.01p18.25p18.50p88,689
Nov 13, 202519.50p20.00p19.00p19.50p167,057
Nov 12, 202519.50p19.75p19.75p19.50p5,000
Nov 11, 202520.00p20.00p19.13p19.50p137,468
Nov 10, 202520.00p20.00p19.00p20.00p154,965
Nov 7, 202520.00p21.00p19.00p20.00p60,002
Nov 6, 202521.00p21.00p19.00p20.00p89,442
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, 202521.50p22.00p20.00p20.00p32,557
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 15, 202523.50p24.00p23.00p23.00p1,917
Oct 13, 202523.50p24.00p23.00p23.01p54,517
Oct 10, 202523.50p23.97p23.01p23.50p25,895
Oct 9, 202523.50p23.50p23.50p23.50p25,000
Oct 8, 202523.25p23.89p23.00p23.00p45,381
Oct 7, 202524.00p25.00p23.00p23.98p49,295
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
12345
Showing 1 to 50 of 244

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.