The Mission Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	18.600	19.000	18.600	18.750	18.750	156,489
2023-12-13	18.500	19.000	18.050	18.500	18.500	67,869
2023-12-12	18.500	18.500	18.500	18.500	18.500	0
2023-12-11	18.500	19.000	18.100	18.500	18.500	46,334
2023-12-08	19.000	19.050	18.250	18.500	18.500	136,488
2023-12-07	19.000	19.000	18.500	19.000	19.000	2,142
2023-12-06	19.000	19.000	18.600	19.000	19.000	39,606
2023-12-05	19.000	19.000	18.570	19.000	19.000	3,649
2023-12-04	19.000	19.200	18.550	19.000	19.000	56,696
2023-12-01	19.000	19.230	18.510	19.000	19.000	50,846
2023-11-30	19.000	19.111	18.700	19.000	19.000	29,263
2023-11-29	19.000	19.230	18.700	19.000	19.000	37,358
2023-11-28	19.000	19.266	18.500	19.000	19.000	31,513
2023-11-27	18.250	19.900	17.850	19.000	19.000	331,903
2023-11-24	16.750	18.500	16.750	17.750	17.750	383,007
2023-11-23	16.500	16.800	16.500	16.500	16.500	38,903
2023-11-22	16.500	17.700	16.150	16.500	16.500	208,296
2023-11-21	16.315	16.840	16.315	16.500	16.500	100,734
2023-11-20	15.500	16.000	15.055	16.000	16.000	167,708
2023-11-17	15.500	15.500	15.010	15.500	15.500	51,277
2023-11-16	15.500	15.525	15.000	15.500	15.500	51,906
2023-11-15	15.500	15.650	15.000	15.500	15.500	40,806
2023-11-14	14.900	15.890	14.900	15.500	15.500	204,768
2023-11-13	13.500	16.750	13.325	14.500	14.500	132,351
2023-11-10	13.500	13.984	13.125	13.500	13.500	274,392
2023-11-09	13.385	13.385	13.100	13.250	13.250	47,058
2023-11-08	12.250	13.500	12.250	13.250	13.250	236,841
2023-11-07	12.090	12.500	12.090	12.250	12.250	45,368
2023-11-06	12.500	12.500	11.100	11.750	11.750	260,745
2023-11-03	11.500	11.750	11.000	11.750	11.750	355,623
2023-11-02	11.250	11.750	10.600	11.500	11.500	12,209
2023-11-01	11.250	12.000	10.900	11.250	10.380	356,250
2023-10-31	10.500	11.700	10.006	11.000	10.149	916,021
2023-10-30	10.750	11.335	10.000	10.500	9.688	16,372,561
2023-10-27	12.750	13.500	10.000	11.250	10.380	1,420,267
2023-10-26	12.250	13.500	12.125	12.750	11.764	305,089
2023-10-25	11.500	12.900	11.100	12.250	11.303	511,679
2023-10-24	14.000	14.200	11.000	11.500	10.611	462,514
2023-10-23	22.500	25.000	11.000	14.000	12.917	2,140,776
2023-10-20	33.500	35.000	32.550	34.000	31.371	43,927
2023-10-19	32.000	34.000	31.800	32.500	29.987	17,157
2023-10-18	32.500	33.850	31.800	32.500	29.987	2,521,461
2023-10-17	32.000	33.400	31.100	32.500	29.987	40,331
2023-10-16	32.000	32.711	31.100	32.000	29.525	6,094
2023-10-13	32.000	32.711	31.100	32.000	29.525	6,666
2023-10-12	32.000	32.650	31.000	32.000	29.525	15,556
2023-10-11	32.500	33.000	31.000	32.000	29.525	69,466
2023-10-10	32.500	33.882	32.000	32.500	29.987	47,762
2023-10-09	36.000	36.600	32.000	32.500	29.987	109,822
2023-10-06	36.000	37.000	34.000	36.000	33.216	22,190
2023-10-05	36.500	37.000	34.000	36.000	33.216	2,853
2023-10-04	36.500	36.950	36.500	36.500	33.677	10,512
2023-10-03	37.000	37.330	35.000	36.500	33.677	49,260
2023-10-02	37.500	38.000	35.000	37.000	34.139	26,771
2023-09-29	39.000	39.480	37.000	37.500	34.600	30,387
2023-09-28	39.000	39.480	38.200	39.000	35.984	36,063
2023-09-27	40.150	40.150	38.000	39.000	35.984	59,389
2023-09-26	39.000	41.900	38.000	41.000	37.829	112,390
2023-09-25	40.200	42.800	40.200	41.000	37.829	54,879
2023-09-22	39.000	39.480	38.037	39.000	35.984	19,304

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.