The Mission Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	55.000	56.550	53.000	55.000	48.924	135,268
2023-03-28	54.000	55.700	53.000	55.000	48.924	162,056
2023-03-27	53.000	53.000	51.000	53.000	47.145	48,624
2023-03-24	53.000	53.000	52.500	53.000	47.145	1,420
2023-03-23	53.000	53.000	52.000	53.000	47.145	15,649
2023-03-22	53.000	54.000	52.000	53.000	47.145	47,075
2023-03-21	53.000	53.750	52.160	53.000	47.145	12,420
2023-03-20	53.000	53.900	52.140	53.000	47.145	155,381
2023-03-17	53.500	54.000	52.275	53.000	47.145	15,136
2023-03-16	53.379	53.379	52.500	53.000	47.145	76,412
2023-03-15	54.000	54.000	52.000	53.000	47.145	45,415
2023-03-14	55.500	55.750	54.000	55.500	49.369	6,601
2023-03-13	56.900	56.900	54.200	55.500	49.369	72,070
2023-03-10	57.500	58.500	55.000	57.500	51.148	341,858
2023-03-09	58.000	58.700	56.000	57.500	51.148	88,085
2023-03-08	57.030	59.000	57.030	58.000	51.593	83,290
2023-03-07	54.825	56.900	54.825	56.500	50.258	57,961
2023-03-06	54.000	55.700	53.800	54.500	48.479	52,627
2023-03-03	54.000	54.400	54.000	54.000	48.035	6,100
2023-03-02	54.000	54.400	53.275	53.500	47.590	17,901
2023-03-01	54.000	56.000	52.250	54.000	48.035	3,980
2023-02-28	53.500	54.500	53.125	54.000	48.035	46,020
2023-02-27	55.000	55.000	52.000	53.500	47.590	93,517
2023-02-24	56.000	56.000	54.000	56.000	49.814	22,500
2023-02-23	53.000	57.000	53.000	56.000	49.814	157,973
2023-02-22	52.000	52.290	52.000	52.000	46.256	4,312
2023-02-21	52.000	53.000	51.615	52.000	46.256	40,392
2023-02-20	52.000	53.000	51.100	52.000	46.256	205,937
2023-02-17	52.000	52.400	51.500	52.000	46.256	174,662
2023-02-16	52.500	52.500	52.000	52.500	46.700	14,142
2023-02-15	53.500	55.000	52.000	52.500	46.700	28,214
2023-02-14	53.500	54.925	52.000	53.500	47.590	75,981
2023-02-13	54.000	54.500	53.000	53.500	47.590	26,891
2023-02-10	54.000	55.000	53.000	54.000	48.035	48,773
2023-02-09	53.000	55.000	52.600	54.000	48.035	53,689
2023-02-08	51.000	53.000	50.550	53.000	47.145	48,419
2023-02-07	51.000	52.000	50.550	51.000	45.366	22,067
2023-02-06	51.000	52.000	50.000	51.000	45.366	13,755
2023-02-03	51.000	52.000	50.900	51.000	45.366	107,124
2023-02-02	50.500	52.000	49.500	51.000	45.366	21,989
2023-02-01	50.500	50.900	49.000	50.500	44.921	108,847
2023-01-31	50.500	50.900	49.000	50.500	44.921	14,571
2023-01-30	51.500	51.700	50.000	50.500	44.921	48,967
2023-01-27	51.500	53.000	50.500	51.500	45.811	8,576
2023-01-26	51.500	52.400	50.000	51.500	45.811	72,610
2023-01-25	54.800	54.800	51.000	51.500	45.811	91,535
2023-01-24	55.000	55.675	54.000	55.000	48.924	103,312
2023-01-23	54.000	56.000	53.500	55.000	48.924	109,524
2023-01-20	54.000	54.250	53.000	54.000	48.035	117,073
2023-01-19	54.000	54.750	53.500	54.000	48.035	6,696
2023-01-18	54.413	54.413	53.000	54.000	48.035	51,596
2023-01-17	55.000	56.000	53.000	55.500	49.369	460,246
2023-01-16	54.500	57.000	54.110	55.000	48.924	11,273
2023-01-13	52.000	56.000	52.000	54.500	48.479	148,775
2023-01-12	48.000	52.750	48.000	51.500	45.811	122,944
2023-01-11	45.000	46.500	45.000	45.000	40.029	1,704
2023-01-10	45.000	47.000	45.000	45.000	40.029	7,098
2023-01-09	45.000	47.000	45.000	45.000	40.029	3,550
2023-01-06	44.500	47.000	44.000	45.000	40.029	126,736
2023-01-05	44.500	45.625	43.665	44.500	39.584	27,327

← NewerPage 16 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.