The Mission Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	65.000	65.700	64.200	65.500	55.589	26,944
2022-04-13	65.500	66.325	63.625	65.000	55.165	66,981
2022-04-12	68.500	68.600	63.000	65.500	55.589	98,760
2022-04-11	68.500	69.700	67.550	68.500	58.135	106,637
2022-04-08	65.000	71.000	64.255	68.500	58.135	213,191
2022-04-07	65.000	66.750	64.165	65.000	55.165	35,256
2022-04-06	66.000	66.735	63.510	65.000	55.165	82,307
2022-04-05	62.500	66.500	62.275	66.000	56.014	184,106
2022-04-04	63.000	66.850	62.000	62.500	53.043	359,083
2022-04-01	62.000	63.400	61.000	63.000	53.468	63,184
2022-03-31	63.000	63.319	61.600	62.000	52.619	78,451
2022-03-30	62.000	64.440	61.256	63.000	53.468	174,356
2022-03-29	57.000	64.000	56.480	61.500	52.195	487,569
2022-03-28	49.900	54.900	49.900	54.500	46.254	128,899
2022-03-25	48.300	49.900	48.300	49.500	42.010	75,681
2022-03-24	48.000	48.750	47.600	48.000	40.737	34,534
2022-03-23	48.000	49.000	47.350	48.000	40.737	26,176
2022-03-22	50.000	50.500	46.250	48.000	40.737	170,466
2022-03-21	50.000	50.500	48.000	50.000	42.435	40,062
2022-03-18	50.000	52.000	48.000	50.000	42.435	73,169
2022-03-17	49.500	51.850	48.620	50.000	42.435	29,750
2022-03-16	48.000	49.500	48.000	49.500	42.010	96,649
2022-03-15	47.000	48.000	46.600	47.000	39.889	103,001
2022-03-14	46.511	48.000	46.511	47.000	39.889	55,800
2022-03-11	46.500	47.900	45.755	46.500	39.464	45,560
2022-03-10	46.500	47.000	43.125	46.500	39.464	169,659
2022-03-09	46.500	48.000	44.000	46.500	39.464	94,767
2022-03-08	46.000	46.900	43.050	46.500	39.464	122,777
2022-03-07	50.000	50.250	45.000	46.000	39.040	93,711
2022-03-04	53.500	53.500	49.000	50.000	42.435	87,993
2022-03-03	56.500	56.500	53.500	55.000	46.678	67,055
2022-03-02	58.500	58.500	57.000	58.500	49.648	11,107
2022-03-01	59.000	59.300	58.100	59.000	50.073	36,460
2022-02-28	59.700	59.700	57.500	59.000	50.073	160,504
2022-02-25	60.500	60.500	59.750	60.500	51.346	44,385
2022-02-24	59.500	61.600	59.050	60.500	51.346	49,642
2022-02-23	60.500	60.900	59.675	60.500	51.346	12,047
2022-02-22	61.000	61.000	59.500	60.500	51.346	43,618
2022-02-21	61.000	61.000	60.000	61.000	51.770	59,385
2022-02-18	61.500	62.000	60.050	61.500	52.195	2,998
2022-02-17	61.000	62.400	59.750	61.500	52.195	32,566
2022-02-16	61.000	61.900	59.675	61.000	51.770	50,896
2022-02-15	61.000	62.000	59.675	61.000	51.770	673
2022-02-14	61.000	62.500	59.625	61.000	51.770	65,120
2022-02-11	61.000	63.000	59.650	61.000	51.770	57,772
2022-02-10	59.600	63.000	59.600	61.000	51.770	57,126
2022-02-09	58.500	61.000	57.030	59.500	50.497	64,522
2022-02-08	58.200	60.000	58.200	58.500	49.648	69,588
2022-02-07	58.000	60.000	57.769	58.000	49.224	26,682
2022-02-04	58.000	60.000	58.000	58.000	49.224	64,973
2022-02-03	58.000	60.000	57.620	58.000	49.224	23,616
2022-02-02	56.750	60.000	56.750	58.000	49.224	89,406
2022-02-01	55.500	56.900	54.300	56.000	47.527	206,423
2022-01-31	55.500	56.700	54.000	55.500	47.102	109,122
2022-01-28	55.500	55.750	54.300	55.500	47.102	50,351
2022-01-27	54.000	56.520	54.000	55.000	46.678	168,248
2022-01-26	56.000	56.500	54.000	54.500	46.254	142,162
2022-01-25	56.500	57.200	55.000	56.000	47.527	58,926
2022-01-24	60.500	60.500	54.652	56.500	47.951	78,385
2022-01-21	62.300	62.300	60.000	62.000	52.619	39,208

← NewerPage 20 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.