The Mission Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 23.000 | 25.500 | 23.000 | 23.500 | 23.500 | 195,478 |
| 2024-09-02 | 25.000 | 25.000 | 22.750 | 23.000 | 23.000 | 853,279 |
| 2024-08-30 | 23.500 | 25.000 | 23.300 | 25.000 | 25.000 | 77,886 |
| 2024-08-29 | 23.000 | 24.000 | 23.000 | 23.500 | 23.500 | 48,830 |
| 2024-08-28 | 22.500 | 22.500 | 22.400 | 22.500 | 22.500 | 32,536 |
| 2024-08-27 | 22.500 | 23.000 | 22.400 | 22.500 | 22.500 | 13,843 |
| 2024-08-23 | 22.500 | 22.990 | 22.350 | 22.500 | 22.500 | 144,613 |
| 2024-08-22 | 22.500 | 22.500 | 22.000 | 22.500 | 22.500 | 4,166 |
| 2024-08-21 | 23.000 | 23.690 | 22.100 | 22.500 | 22.500 | 90,988 |
| 2024-08-20 | 23.200 | 23.200 | 22.175 | 23.000 | 23.000 | 26,241 |
| 2024-08-19 | 24.000 | 24.000 | 23.000 | 24.000 | 24.000 | 12,900 |
| 2024-08-16 | 24.000 | 24.400 | 23.250 | 24.000 | 24.000 | 135,000 |
| 2024-08-15 | 24.000 | 24.000 | 22.500 | 24.000 | 24.000 | 65,018 |
| 2024-08-14 | 24.500 | 24.500 | 22.150 | 24.500 | 24.500 | 136,454 |
| 2024-08-13 | 24.500 | 24.500 | 23.150 | 24.500 | 24.500 | 95,872 |
| 2024-08-12 | 24.500 | 24.500 | 23.000 | 24.500 | 24.500 | 11,154 |
| 2024-08-09 | 24.000 | 24.500 | 23.000 | 24.500 | 24.500 | 12,326 |
| 2024-08-08 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 19,388 |
| 2024-08-07 | 25.500 | 25.500 | 23.000 | 24.000 | 24.000 | 54,843 |
| 2024-08-06 | 25.500 | 25.500 | 24.000 | 25.500 | 25.500 | 32,610 |
| 2024-08-05 | 26.000 | 26.970 | 24.000 | 25.500 | 25.500 | 187,298 |
| 2024-08-02 | 26.000 | 26.000 | 25.300 | 26.000 | 26.000 | 63,817 |
| 2024-08-01 | 26.000 | 26.560 | 25.250 | 26.000 | 26.000 | 274,977 |
| 2024-07-31 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 92,515 |
| 2024-07-30 | 25.830 | 25.830 | 25.020 | 25.500 | 25.500 | 255,119 |
| 2024-07-29 | 26.000 | 26.000 | 25.250 | 26.000 | 26.000 | 25,583 |
| 2024-07-26 | 27.000 | 27.000 | 25.250 | 27.000 | 27.000 | 24,000 |
| 2024-07-25 | 26.500 | 27.200 | 25.200 | 27.000 | 27.000 | 216,198 |
| 2024-07-24 | 26.000 | 26.000 | 25.020 | 26.000 | 26.000 | 15,875 |
| 2024-07-23 | 26.000 | 26.300 | 25.240 | 26.000 | 26.000 | 11,968 |
| 2024-07-22 | 26.000 | 26.600 | 25.200 | 26.000 | 26.000 | 76,268 |
| 2024-07-19 | 26.000 | 26.900 | 25.350 | 26.000 | 26.000 | 79,542 |
| 2024-07-18 | 26.000 | 26.900 | 25.200 | 26.000 | 26.000 | 161,611 |
| 2024-07-17 | 26.000 | 27.000 | 26.000 | 26.000 | 26.000 | 95,509 |
| 2024-07-16 | 26.000 | 26.980 | 25.900 | 26.000 | 26.000 | 50,802 |
| 2024-07-15 | 25.500 | 28.500 | 25.000 | 26.000 | 26.000 | 273,996 |
| 2024-07-12 | 25.000 | 26.970 | 24.550 | 25.500 | 25.500 | 127,075 |
| 2024-07-11 | 22.000 | 25.000 | 21.250 | 24.500 | 24.500 | 284,857 |
| 2024-07-10 | 20.500 | 23.000 | 20.000 | 22.000 | 22.000 | 15,499,548 |
| 2024-07-09 | 20.500 | 20.990 | 20.275 | 20.500 | 20.500 | 15,999 |
| 2024-07-08 | 20.500 | 21.000 | 20.275 | 20.500 | 20.500 | 38,359 |
| 2024-07-05 | 20.500 | 20.840 | 20.250 | 20.500 | 20.500 | 15,908 |
| 2024-07-04 | 20.500 | 21.000 | 20.125 | 20.500 | 20.500 | 98,862 |
| 2024-07-03 | 20.500 | 20.835 | 20.125 | 20.500 | 20.500 | 39,715 |
| 2024-07-02 | 20.500 | 20.835 | 20.125 | 20.500 | 20.500 | 10,731 |
| 2024-07-01 | 20.500 | 20.835 | 20.125 | 20.500 | 20.500 | 25,603 |
| 2024-06-28 | 20.500 | 20.835 | 20.110 | 20.500 | 20.500 | 14,789 |
| 2024-06-27 | 20.500 | 20.875 | 20.500 | 20.500 | 20.500 | 52,666 |
| 2024-06-26 | 20.500 | 20.900 | 20.000 | 20.500 | 20.500 | 72,727 |
| 2024-06-25 | 21.000 | 21.000 | 20.350 | 20.500 | 20.500 | 16,174 |
| 2024-06-24 | 22.000 | 22.700 | 20.100 | 21.000 | 21.000 | 142,860 |
| 2024-06-21 | 22.000 | 22.800 | 22.000 | 22.000 | 22.000 | 43,627 |
| 2024-06-20 | 22.000 | 22.300 | 21.020 | 22.000 | 22.000 | 58,365 |
| 2024-06-19 | 22.000 | 22.400 | 21.000 | 22.000 | 22.000 | 60,203 |
| 2024-06-18 | 23.750 | 23.750 | 21.100 | 22.000 | 22.000 | 419,884 |
| 2024-06-17 | 24.000 | 24.250 | 24.000 | 24.000 | 24.000 | 14,395 |
| 2024-06-14 | 24.000 | 24.000 | 23.040 | 24.000 | 24.000 | 70,461 |
| 2024-06-13 | 24.000 | 24.445 | 23.500 | 24.000 | 24.000 | 27,691 |
| 2024-06-12 | 24.000 | 24.500 | 23.400 | 24.000 | 24.000 | 1,574,769 |
| 2024-06-11 | 24.000 | 24.000 | 23.200 | 24.000 | 24.000 | 2,292 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-02 | 0.0087 GBP |
| 2023-07-13 | 0.0167 GBP |
| 2022-11-03 | 0.0083 GBP |
| 2022-07-14 | 0.0160 GBP |
| 2021-11-04 | 0.0080 GBP |
| 2021-02-11 | 0.0153 GBP |
| 2019-10-31 | 0.0077 GBP |
| 2019-07-11 | 0.0140 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.