The Mission Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	46.000	46.000	44.000	45.000	40.029	28,130
2023-06-27	48.000	48.000	45.000	46.000	40.918	74,297
2023-06-26	48.500	48.500	47.000	48.500	43.142	4,026
2023-06-23	49.500	49.500	47.400	48.500	43.142	41,290
2023-06-22	50.000	50.000	48.125	50.000	44.477	9,626
2023-06-21	50.000	50.000	48.300	50.000	44.477	7,112
2023-06-20	50.000	50.000	48.440	50.000	44.477	10,688
2023-06-19	50.000	52.000	48.000	50.000	44.477	92,013
2023-06-16	50.000	50.000	49.680	50.000	44.477	2,984
2023-06-15	50.000	50.000	48.000	50.000	44.477	159,097
2023-06-14	50.000	52.000	48.000	50.000	44.477	31,504
2023-06-13	50.000	50.000	48.128	50.000	44.477	5,888
2023-06-12	50.000	52.000	48.000	50.000	44.477	110,651
2023-06-09	50.000	50.200	48.000	50.000	44.477	160,998
2023-06-08	50.000	52.000	48.000	50.000	44.477	28,263
2023-06-07	50.000	50.200	48.025	50.000	44.477	14,877
2023-06-06	50.000	50.350	48.000	50.000	44.477	18,458
2023-06-05	50.000	50.350	48.000	50.000	44.477	26,457
2023-06-02	50.000	50.000	48.000	50.000	44.477	33,021
2023-06-01	50.000	50.000	48.000	50.000	44.477	13,454
2023-05-31	50.000	50.000	48.000	50.000	44.477	16,217
2023-05-30	50.380	50.380	49.000	50.000	44.477	4,415
2023-05-26	50.500	50.500	49.000	50.500	44.921	11,400
2023-05-25	50.500	50.800	49.000	50.500	44.921	22,886
2023-05-24	50.500	50.500	49.000	50.500	44.921	1,811
2023-05-23	50.500	50.500	50.400	50.500	44.921	1,197
2023-05-22	50.500	50.500	49.000	50.500	44.921	4,251
2023-05-19	50.500	50.500	49.000	50.500	44.921	15,261
2023-05-18	51.000	51.900	49.050	50.500	44.921	12,599
2023-05-17	51.000	51.900	49.250	51.000	45.366	7,676
2023-05-16	51.000	51.900	49.250	51.000	45.366	19,543
2023-05-15	51.000	51.900	49.000	51.000	45.366	29,915
2023-05-12	50.500	51.000	49.000	51.000	45.366	22,682
2023-05-11	50.950	50.950	49.440	50.500	44.921	18,662
2023-05-10	51.000	51.000	50.100	51.000	45.366	27,400
2023-05-09	51.500	51.500	51.000	51.500	45.811	983
2023-05-05	50.500	52.750	47.000	51.500	45.811	189,100
2023-05-04	50.500	51.000	50.500	50.500	44.921	38,420
2023-05-03	49.500	51.000	48.525	49.500	44.032	25,135
2023-05-02	49.500	49.500	48.500	49.500	44.032	8,900
2023-04-28	49.500	50.500	48.600	49.500	44.032	5,941
2023-04-27	49.000	50.750	48.550	49.500	44.032	11,196
2023-04-26	49.000	50.000	48.300	49.000	43.587	7,692
2023-04-25	49.000	50.000	49.000	49.000	43.587	12,618
2023-04-24	49.000	49.900	49.000	49.000	43.587	49,602
2023-04-21	49.000	50.000	48.850	49.000	43.587	16,293
2023-04-20	49.000	50.000	48.850	49.000	43.587	10,336
2023-04-19	49.000	49.500	48.778	49.000	43.587	20,568
2023-04-18	49.000	50.000	48.650	49.000	43.587	71,073
2023-04-17	49.000	49.950	48.000	49.000	43.587	134,626
2023-04-14	49.500	51.000	48.625	49.000	43.587	41,815
2023-04-13	50.000	50.924	49.750	50.000	44.477	8,737
2023-04-12	50.000	50.960	49.750	50.000	44.477	10,674
2023-04-11	50.500	51.425	49.655	50.000	44.477	37,319
2023-04-06	50.000	52.000	49.250	50.500	44.921	54,756
2023-04-05	51.500	51.900	49.000	50.000	44.477	176,756
2023-04-04	52.000	53.000	49.100	51.500	45.811	28,369
2023-04-03	51.500	53.000	50.300	52.000	46.256	97,603
2023-03-31	53.000	53.000	50.050	51.500	45.811	104,369
2023-03-30	54.500	54.600	52.000	54.000	48.035	86,135

← NewerPage 15 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.