The Mission Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	39.000	39.771	38.400	39.000	35.984	8,118
2023-09-20	39.500	39.900	38.165	39.000	35.984	18,864
2023-09-19	40.165	40.165	38.125	39.500	36.445	27,752
2023-09-18	41.500	41.800	40.000	41.000	37.829	13,734
2023-09-15	41.500	41.500	40.150	41.500	38.291	4,405
2023-09-14	41.500	41.500	40.000	41.500	38.291	30,182
2023-09-13	42.000	42.000	41.150	42.000	38.752	114,709
2023-09-12	42.000	42.000	41.000	42.000	38.752	41,494
2023-09-11	42.000	43.000	41.700	42.000	38.752	4,671
2023-09-08	41.200	42.000	41.200	42.000	38.752	39,718
2023-09-07	41.000	41.350	40.600	41.000	37.829	9,321
2023-09-06	41.000	41.000	40.100	41.000	37.829	1,437
2023-09-05	41.000	41.000	40.220	41.000	37.829	10,557
2023-09-04	41.500	42.250	40.750	41.500	38.291	14,627
2023-09-01	41.500	42.500	40.550	41.500	38.291	34,900
2023-08-31	41.500	41.890	40.050	41.500	38.291	31,372
2023-08-30	41.500	41.500	41.500	41.500	38.291	0
2023-08-29	41.500	42.500	40.990	41.500	38.291	8,888
2023-08-25	43.110	43.110	41.100	41.500	38.291	64,034
2023-08-24	42.150	44.000	42.150	43.500	40.136	50,483
2023-08-23	39.000	42.000	39.000	42.000	38.752	58,441
2023-08-22	38.500	38.500	38.266	38.500	35.523	738
2023-08-21	38.500	39.000	38.100	38.500	35.523	36,839
2023-08-18	38.500	39.000	38.330	38.500	35.523	17,281
2023-08-17	38.500	39.000	38.500	38.500	35.523	4,637
2023-08-16	39.000	39.000	38.260	38.500	35.523	41,163
2023-08-15	39.000	39.000	38.850	39.000	35.984	2,374
2023-08-14	39.000	39.800	38.600	39.000	35.984	36,626
2023-08-11	39.000	40.000	38.220	39.000	35.984	54,629
2023-08-10	39.000	39.000	39.000	39.000	35.984	17,813
2023-08-09	39.000	39.650	38.500	39.000	35.984	19,301
2023-08-08	39.000	40.000	38.000	39.000	35.984	112,595
2023-08-07	39.000	40.000	38.200	39.000	35.984	39,088
2023-08-04	40.000	40.050	38.000	39.000	35.984	78,113
2023-08-03	41.000	41.300	38.250	39.500	36.445	125,034
2023-08-02	41.000	41.400	40.140	41.000	37.829	41,775
2023-08-01	41.250	42.000	40.000	41.000	37.829	292,593
2023-07-31	42.000	42.800	40.200	41.250	38.060	206,219
2023-07-28	42.000	44.000	41.000	43.000	39.675	98,589
2023-07-27	40.000	43.120	37.600	42.000	38.752	243,345
2023-07-26	44.000	44.400	43.088	44.000	40.597	12,116
2023-07-25	44.400	44.400	43.000	44.000	40.597	42,361
2023-07-24	44.500	45.000	44.000	44.500	41.059	37,665
2023-07-21	44.700	44.700	44.000	44.500	41.059	30,621
2023-07-20	46.000	46.000	44.000	46.000	42.443	51,968
2023-07-19	46.000	46.000	44.000	46.000	42.443	9,202
2023-07-18	46.000	48.000	44.000	46.000	42.443	3,950
2023-07-17	46.000	48.000	44.000	46.000	42.443	11,465
2023-07-14	46.000	46.000	44.000	46.000	42.443	2,042
2023-07-13	46.000	46.000	44.000	46.000	42.443	15,913
2023-07-12	48.000	48.000	45.000	46.500	41.363	45,321
2023-07-11	45.875	50.000	45.875	48.500	43.142	66,498
2023-07-10	45.025	46.000	45.025	45.500	40.474	9,229
2023-07-07	45.000	46.000	44.000	45.000	40.029	44,904
2023-07-06	45.000	45.850	44.300	45.000	40.029	38,307
2023-07-05	45.000	45.400	44.100	45.000	40.029	47,024
2023-07-04	45.000	45.400	43.800	43.800	38.961	5,650
2023-07-03	45.000	45.090	44.125	45.000	40.029	15,922
2023-06-30	45.000	45.300	44.000	45.000	40.029	14,108
2023-06-29	45.000	45.400	44.325	45.000	40.029	4,489

← NewerPage 14 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.