The Mission Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 20.875 | 20.875 | 20.000 | 20.500 | 20.500 | 71,472 |
| 2024-03-11 | 22.000 | 22.000 | 20.250 | 21.250 | 21.250 | 218,378 |
| 2024-03-08 | 22.500 | 22.500 | 22.050 | 22.500 | 22.500 | 20,162 |
| 2024-03-07 | 22.500 | 22.550 | 22.000 | 22.500 | 22.500 | 2,688 |
| 2024-03-06 | 22.500 | 22.500 | 22.000 | 22.500 | 22.500 | 12,119 |
| 2024-03-05 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-03-04 | 23.000 | 23.000 | 22.000 | 23.000 | 23.000 | 100,911 |
| 2024-03-01 | 23.000 | 23.000 | 22.400 | 23.000 | 23.000 | 11,911 |
| 2024-02-29 | 23.000 | 23.200 | 22.400 | 23.000 | 23.000 | 3,606 |
| 2024-02-28 | 23.000 | 23.000 | 22.400 | 23.000 | 23.000 | 1,746 |
| 2024-02-27 | 23.000 | 23.000 | 22.400 | 23.000 | 23.000 | 13,723 |
| 2024-02-26 | 23.000 | 23.500 | 22.400 | 23.000 | 23.000 | 12,334 |
| 2024-02-23 | 23.000 | 23.000 | 22.350 | 23.000 | 23.000 | 6,235 |
| 2024-02-22 | 23.000 | 23.260 | 22.325 | 23.000 | 23.000 | 48,545 |
| 2024-02-21 | 23.000 | 23.000 | 22.300 | 23.000 | 23.000 | 1,990 |
| 2024-02-20 | 22.500 | 22.650 | 22.250 | 22.500 | 22.500 | 394,910 |
| 2024-02-19 | 22.700 | 22.700 | 22.000 | 22.500 | 22.500 | 150,415 |
| 2024-02-16 | 23.000 | 23.000 | 22.000 | 23.000 | 23.000 | 13,776 |
| 2024-02-15 | 23.000 | 23.000 | 22.140 | 23.000 | 23.000 | 16,794 |
| 2024-02-14 | 24.000 | 24.000 | 23.140 | 24.000 | 24.000 | 15,072 |
| 2024-02-13 | 24.000 | 24.500 | 23.500 | 24.000 | 24.000 | 4,869 |
| 2024-02-12 | 24.000 | 24.000 | 23.250 | 24.000 | 24.000 | 312,344 |
| 2024-02-09 | 24.000 | 24.750 | 23.625 | 24.000 | 24.000 | 764,053 |
| 2024-02-08 | 24.000 | 24.750 | 23.613 | 24.000 | 24.000 | 45,295 |
| 2024-02-07 | 24.000 | 24.800 | 23.600 | 24.000 | 24.000 | 17,275 |
| 2024-02-06 | 24.000 | 25.000 | 23.500 | 24.000 | 24.000 | 664,908 |
| 2024-02-05 | 23.500 | 24.000 | 23.250 | 24.000 | 24.000 | 74,511 |
| 2024-02-02 | 23.500 | 23.875 | 23.410 | 23.500 | 23.500 | 4,586 |
| 2024-02-01 | 23.500 | 23.900 | 23.365 | 23.500 | 23.500 | 2,190 |
| 2024-01-31 | 23.250 | 23.900 | 23.200 | 23.500 | 23.500 | 66,186 |
| 2024-01-30 | 24.000 | 24.000 | 22.500 | 23.000 | 23.000 | 232,804 |
| 2024-01-29 | 25.000 | 25.000 | 24.000 | 24.000 | 24.000 | 137,235 |
| 2024-01-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 6,562 |
| 2024-01-25 | 25.000 | 25.000 | 24.275 | 25.000 | 25.000 | 13,466 |
| 2024-01-24 | 25.000 | 25.195 | 24.260 | 25.000 | 25.000 | 17,984 |
| 2024-01-23 | 25.000 | 25.195 | 24.200 | 25.000 | 25.000 | 34,838 |
| 2024-01-22 | 25.000 | 25.000 | 24.200 | 25.000 | 25.000 | 1,150 |
| 2024-01-19 | 25.000 | 25.195 | 24.200 | 25.000 | 25.000 | 2,190 |
| 2024-01-18 | 25.500 | 25.560 | 24.140 | 25.000 | 25.000 | 101,070 |
| 2024-01-17 | 25.000 | 25.975 | 25.000 | 25.500 | 25.500 | 346,608 |
| 2024-01-16 | 23.500 | 23.765 | 23.500 | 23.500 | 23.500 | 12,514 |
| 2024-01-15 | 23.500 | 23.750 | 23.500 | 23.500 | 23.500 | 16,584 |
| 2024-01-12 | 23.500 | 24.000 | 23.500 | 23.500 | 23.500 | 29,404 |
| 2024-01-11 | 23.500 | 23.750 | 23.425 | 23.500 | 23.500 | 78,144 |
| 2024-01-10 | 23.750 | 23.750 | 23.400 | 23.500 | 23.500 | 32,622 |
| 2024-01-09 | 22.750 | 23.500 | 22.600 | 23.250 | 23.250 | 56,765 |
| 2024-01-08 | 22.750 | 23.473 | 22.750 | 22.750 | 22.750 | 83,064 |
| 2024-01-05 | 22.750 | 23.500 | 22.750 | 22.750 | 22.750 | 18,053 |
| 2024-01-04 | 22.500 | 23.000 | 22.500 | 22.500 | 22.500 | 31,597 |
| 2024-01-03 | 22.000 | 23.000 | 22.000 | 22.500 | 22.500 | 61,930 |
| 2024-01-02 | 22.000 | 23.000 | 21.870 | 22.000 | 22.000 | 33,814 |
| 2023-12-29 | 21.750 | 22.500 | 21.750 | 21.750 | 21.750 | 3,291 |
| 2023-12-28 | 21.750 | 21.765 | 21.750 | 21.750 | 21.750 | 16,000 |
| 2023-12-27 | 21.750 | 22.400 | 21.660 | 21.750 | 21.750 | 35,908 |
| 2023-12-22 | 19.500 | 22.500 | 19.500 | 21.500 | 21.500 | 232,119 |
| 2023-12-21 | 19.500 | 20.000 | 19.200 | 19.500 | 19.500 | 114,859 |
| 2023-12-20 | 19.000 | 19.500 | 18.550 | 19.500 | 19.500 | 195,619 |
| 2023-12-19 | 18.750 | 19.000 | 18.500 | 18.750 | 18.750 | 106,704 |
| 2023-12-18 | 18.750 | 19.200 | 18.630 | 19.200 | 19.200 | 82,014 |
| 2023-12-15 | 18.750 | 19.000 | 18.750 | 18.750 | 18.750 | 5,003 |
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.