The Mission Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 25.750 | 25.750 | 23.000 | 24.000 | 24.000 | 205,960 |
| 2024-06-07 | 28.000 | 28.000 | 26.250 | 27.000 | 27.000 | 48,239 |
| 2024-06-06 | 28.000 | 28.450 | 27.040 | 28.000 | 28.000 | 90,987 |
| 2024-06-05 | 28.000 | 28.600 | 27.575 | 28.000 | 28.000 | 41,156 |
| 2024-06-04 | 24.800 | 28.750 | 24.800 | 28.000 | 28.000 | 398,614 |
| 2024-06-03 | 23.700 | 25.550 | 23.650 | 24.500 | 24.500 | 67,596 |
| 2024-05-31 | 23.700 | 24.000 | 23.625 | 23.700 | 23.700 | 598,253 |
| 2024-05-30 | 23.700 | 23.837 | 23.650 | 23.700 | 23.700 | 64,088 |
| 2024-05-29 | 23.700 | 24.000 | 23.650 | 23.700 | 23.700 | 9,164 |
| 2024-05-28 | 23.700 | 24.000 | 23.650 | 23.700 | 23.700 | 35,459 |
| 2024-05-24 | 23.700 | 23.978 | 23.625 | 23.700 | 23.700 | 20,625 |
| 2024-05-23 | 23.700 | 24.369 | 23.600 | 23.700 | 23.700 | 45,474 |
| 2024-05-22 | 23.700 | 24.400 | 23.700 | 23.700 | 23.700 | 291,372 |
| 2024-05-21 | 23.592 | 24.369 | 23.592 | 23.700 | 23.700 | 1,440,993 |
| 2024-05-20 | 23.500 | 24.000 | 23.100 | 23.500 | 23.500 | 398,976 |
| 2024-05-17 | 24.000 | 24.100 | 23.500 | 23.500 | 23.500 | 658,079 |
| 2024-05-16 | 24.000 | 24.400 | 23.100 | 24.000 | 24.000 | 394,083 |
| 2024-05-15 | 24.000 | 25.078 | 23.440 | 24.000 | 24.000 | 634,233 |
| 2024-05-14 | 24.000 | 24.700 | 23.500 | 24.000 | 24.000 | 135,388 |
| 2024-05-13 | 24.000 | 25.000 | 23.000 | 24.000 | 24.000 | 2,509,949 |
| 2024-05-10 | 22.700 | 23.350 | 22.675 | 22.700 | 22.700 | 83,698 |
| 2024-05-09 | 22.700 | 23.172 | 22.700 | 22.700 | 22.700 | 26,920 |
| 2024-05-08 | 22.600 | 23.175 | 22.600 | 22.600 | 22.600 | 53,089 |
| 2024-05-07 | 22.500 | 23.026 | 22.500 | 22.500 | 22.500 | 57,023 |
| 2024-05-03 | 22.500 | 23.000 | 22.500 | 22.500 | 22.500 | 66,464 |
| 2024-05-02 | 23.000 | 23.000 | 22.250 | 22.500 | 22.500 | 171,455 |
| 2024-05-01 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 10,000 |
| 2024-04-30 | 23.000 | 23.171 | 22.200 | 23.000 | 23.000 | 96,505 |
| 2024-04-29 | 23.000 | 23.175 | 22.200 | 23.000 | 23.000 | 382,684 |
| 2024-04-26 | 23.000 | 23.190 | 22.375 | 23.000 | 23.000 | 28,000 |
| 2024-04-25 | 23.000 | 23.190 | 22.375 | 23.000 | 23.000 | 1,554 |
| 2024-04-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-04-23 | 23.000 | 23.190 | 22.333 | 23.000 | 23.000 | 23,029 |
| 2024-04-22 | 23.000 | 23.250 | 23.000 | 23.000 | 23.000 | 14,258 |
| 2024-04-19 | 23.000 | 24.000 | 22.300 | 23.000 | 23.000 | 73,961 |
| 2024-04-18 | 23.000 | 23.000 | 22.250 | 23.000 | 23.000 | 828,387 |
| 2024-04-17 | 22.500 | 22.900 | 22.500 | 22.500 | 22.500 | 25,399 |
| 2024-04-16 | 22.500 | 23.000 | 22.050 | 22.500 | 22.500 | 168,442 |
| 2024-04-15 | 22.500 | 22.925 | 22.500 | 22.500 | 22.500 | 50,600 |
| 2024-04-12 | 22.925 | 22.925 | 22.500 | 22.500 | 22.500 | 33,373 |
| 2024-04-11 | 22.500 | 23.000 | 22.500 | 22.500 | 22.500 | 87,396 |
| 2024-04-10 | 22.500 | 22.925 | 22.050 | 22.500 | 22.500 | 48,015 |
| 2024-04-09 | 22.950 | 22.950 | 22.500 | 22.500 | 22.500 | 132,577 |
| 2024-04-08 | 22.500 | 23.000 | 22.050 | 22.500 | 22.500 | 143,001 |
| 2024-04-05 | 22.500 | 23.000 | 22.450 | 22.500 | 22.500 | 155,453 |
| 2024-04-04 | 22.500 | 23.000 | 22.500 | 22.500 | 22.500 | 150,474 |
| 2024-04-03 | 21.700 | 23.500 | 21.700 | 22.500 | 22.500 | 320,990 |
| 2024-04-02 | 21.000 | 22.000 | 21.000 | 21.000 | 21.000 | 203,721 |
| 2024-03-28 | 21.500 | 21.900 | 21.100 | 21.500 | 21.500 | 110,078 |
| 2024-03-27 | 18.500 | 22.610 | 18.250 | 21.750 | 21.750 | 372,320 |
| 2024-03-26 | 18.000 | 18.950 | 17.125 | 18.500 | 18.500 | 518,515 |
| 2024-03-25 | 18.000 | 18.000 | 17.100 | 18.000 | 18.000 | 15,489 |
| 2024-03-22 | 18.000 | 18.700 | 17.100 | 18.000 | 18.000 | 41,299 |
| 2024-03-21 | 17.500 | 18.700 | 17.050 | 18.000 | 18.000 | 119,454 |
| 2024-03-20 | 17.500 | 17.650 | 17.010 | 17.500 | 17.500 | 7,694 |
| 2024-03-19 | 17.500 | 17.500 | 17.050 | 17.500 | 17.500 | 33,607 |
| 2024-03-18 | 18.000 | 18.780 | 17.000 | 18.000 | 18.000 | 98,311 |
| 2024-03-15 | 18.000 | 18.900 | 17.075 | 18.000 | 18.000 | 80,656 |
| 2024-03-14 | 19.100 | 19.100 | 17.000 | 17.750 | 17.750 | 153,765 |
| 2024-03-13 | 20.050 | 20.050 | 19.125 | 20.000 | 20.000 | 25,886 |
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.