The Mission Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	56.500	56.500	55.625	56.500	49.361	56,657
2022-07-13	57.000	58.000	56.000	56.000	47.527	138,202
2022-07-12	56.500	56.700	56.000	56.000	47.527	79,438
2022-07-11	56.500	57.892	55.250	56.500	47.951	101,906
2022-07-08	56.000	58.000	55.250	56.500	47.951	13,661
2022-07-07	56.000	57.470	54.210	56.000	47.527	97,040
2022-07-06	56.000	57.500	54.750	56.000	47.527	6,970
2022-07-05	54.350	57.000	54.350	56.000	47.527	57,503
2022-07-04	54.000	54.750	53.925	54.000	45.829	23,665
2022-07-01	54.000	54.350	54.000	54.000	45.829	12,258
2022-06-30	54.000	54.000	53.950	54.000	45.829	1,635
2022-06-29	54.000	54.500	53.950	54.000	45.829	34,882
2022-06-28	54.000	55.000	53.510	54.000	45.829	29,025
2022-06-27	55.000	55.725	53.250	54.000	45.829	21,224
2022-06-24	55.000	55.750	55.000	55.000	46.678	744
2022-06-23	55.000	56.000	53.000	55.000	46.678	26,088
2022-06-22	55.000	56.800	53.950	55.000	46.678	14,814
2022-06-21	58.000	58.000	53.000	55.000	46.678	133,775
2022-06-20	61.500	62.250	58.000	59.000	50.073	44,778
2022-06-17	62.000	62.500	60.300	61.500	52.195	5,148
2022-06-16	63.500	63.500	60.000	62.000	52.619	97,179
2022-06-15	63.500	64.500	61.000	63.500	53.892	28,807
2022-06-14	63.500	63.750	62.100	63.500	53.892	90,255
2022-06-13	64.000	65.000	61.000	63.500	53.892	52,675
2022-06-10	68.500	69.000	63.000	64.000	54.316	160,672
2022-06-09	68.500	69.500	67.000	68.500	58.135	49,645
2022-06-08	68.000	69.850	67.320	68.500	58.135	135,014
2022-06-07	63.500	68.790	63.500	68.000	57.711	103,817
2022-06-06	63.500	64.450	63.375	63.500	53.892	12,274
2022-06-01	63.500	64.450	62.500	63.500	53.892	9,110
2022-05-31	63.500	64.900	63.500	63.500	53.892	67,730
2022-05-30	64.000	64.500	63.440	63.500	53.892	68,155
2022-05-27	64.000	65.000	63.750	64.000	54.316	14,921
2022-05-26	64.000	64.100	64.000	64.000	54.316	1,224
2022-05-25	63.500	64.860	63.330	64.000	54.316	14,718
2022-05-24	63.000	65.000	62.600	63.500	53.892	4,918
2022-05-23	62.250	64.400	62.250	63.000	53.468	57,679
2022-05-20	61.000	62.000	58.000	62.000	52.619	43,618
2022-05-19	61.000	61.860	60.850	61.000	51.770	81,906
2022-05-18	58.000	62.000	58.000	61.000	51.770	54,376
2022-05-17	56.500	58.000	55.400	57.500	48.800	84,045
2022-05-16	56.500	57.500	54.000	56.500	47.951	67,175
2022-05-13	51.500	56.900	50.500	56.000	47.527	232,244
2022-05-12	51.500	53.000	50.750	51.500	43.708	69,383
2022-05-11	52.000	52.000	50.000	51.500	43.708	50,746
2022-05-10	53.500	54.000	52.000	53.000	44.981	30,396
2022-05-09	56.000	56.000	53.000	53.500	45.405	61,684
2022-05-06	57.500	58.500	55.000	57.000	48.375	27,011
2022-05-05	57.500	58.300	55.250	57.500	48.800	18,637
2022-05-04	58.000	58.750	55.750	57.500	48.800	34,084
2022-05-03	58.475	58.475	56.000	58.000	49.224	29,035
2022-04-29	58.500	58.500	57.150	58.500	49.648	14,042
2022-04-28	58.500	58.750	57.300	58.500	49.648	37,752
2022-04-27	58.500	58.888	57.255	58.500	49.648	6,218
2022-04-26	61.200	61.200	55.000	58.500	49.648	54,335
2022-04-25	61.500	61.500	59.000	61.500	52.195	57,805
2022-04-22	62.875	62.875	60.000	61.500	52.195	36,431
2022-04-21	63.000	63.360	62.000	63.000	53.468	13,218
2022-04-20	63.000	63.360	62.320	63.000	53.468	31,632
2022-04-19	64.899	64.899	62.275	63.000	53.468	68,880

← NewerPage 19 of 22 · 1,268 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.