The Mission Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	62.500	62.900	61.000	62.500	53.043	79,060
2022-01-19	70.500	71.500	60.894	62.500	53.043	366,362
2022-01-18	70.000	70.640	69.000	70.000	59.408	30,417
2022-01-17	69.500	71.000	68.150	70.000	59.408	121,318
2022-01-14	69.000	71.000	69.000	69.500	58.984	419,527
2022-01-13	69.000	71.000	68.000	69.000	58.560	183,153
2022-01-12	68.000	70.250	67.900	69.000	58.560	55,902
2022-01-11	68.000	69.000	67.000	68.000	57.711	41,781
2022-01-10	64.000	68.625	63.167	68.000	57.711	123,373
2022-01-07	63.500	65.000	63.000	64.000	54.316	4,912,313
2022-01-06	63.500	63.500	62.000	63.500	53.892	136,659
2022-01-05	63.500	64.750	62.000	63.500	53.892	30,126
2022-01-04	63.500	64.250	62.250	63.500	53.892	67,725
2021-12-31	63.500	63.500	62.250	63.500	53.892	75
2021-12-30	62.500	64.790	62.260	63.500	53.892	146,419
2021-12-29	62.500	64.000	61.000	62.500	53.043	28,267
2021-12-24	61.500	62.500	61.010	62.500	53.043	29,338
2021-12-23	62.000	62.000	60.500	61.500	52.195	42,736
2021-12-22	62.500	62.850	61.100	62.500	53.043	147,662
2021-12-21	62.500	62.650	61.000	62.500	53.043	53,674
2021-12-20	63.950	63.950	61.000	62.500	53.043	120,997
2021-12-17	67.500	69.000	63.100	64.000	54.316	267,890
2021-12-16	67.800	67.800	65.658	67.500	57.287	38,249
2021-12-15	68.000	68.000	67.200	68.000	57.711	4,834
2021-12-14	68.000	68.550	67.200	68.000	57.711	172,321
2021-12-13	67.500	68.700	66.900	68.000	57.711	47,806
2021-12-10	67.500	68.850	66.800	67.500	57.287	8,647
2021-12-09	67.500	68.900	66.750	67.500	57.287	9,026
2021-12-08	68.000	68.850	66.259	67.500	57.287	57,966
2021-12-07	68.000	68.500	66.000	68.000	57.711	544,282
2021-12-06	67.000	69.500	66.000	68.000	57.711	82,542
2021-12-03	67.000	67.000	67.000	67.000	56.862	12,096
2021-12-02	67.500	67.563	66.020	67.000	56.862	12,907
2021-12-01	67.500	67.900	66.000	67.000	56.862	42,700
2021-11-30	67.500	67.900	66.000	67.500	57.287	17,687
2021-11-29	67.500	67.900	65.600	67.500	57.287	11,587
2021-11-26	68.500	68.658	66.400	67.500	57.287	50,060
2021-11-25	66.500	70.000	66.302	68.500	58.135	668,105
2021-11-24	66.500	67.850	66.256	66.500	56.438	21,433
2021-11-23	66.500	67.850	66.250	66.500	56.438	68,803
2021-11-22	66.500	67.400	65.975	66.500	56.438	21,681
2021-11-19	66.000	67.500	65.250	66.400	56.353	179,669
2021-11-18	67.000	67.000	65.000	66.000	56.014	412,249
2021-11-17	68.500	68.500	67.000	68.500	58.135	35,130
2021-11-16	69.000	69.000	67.500	69.000	58.560	20,020
2021-11-15	70.000	70.350	67.747	69.000	58.560	850,339
2021-11-12	70.000	70.960	68.000	70.000	59.408	34,310
2021-11-11	70.000	70.900	69.000	70.000	59.408	12,631
2021-11-10	69.000	71.000	69.000	70.000	59.408	29,560
2021-11-09	69.000	69.760	68.600	69.000	58.560	20,458
2021-11-08	69.000	69.900	68.250	69.000	58.560	45,249
2021-11-05	69.000	69.750	68.200	69.000	58.560	54,496
2021-11-04	69.500	69.600	68.100	69.000	58.560	47,359
2021-11-03	70.000	70.000	69.000	69.500	58.305	61,132
2021-11-02	70.500	70.500	69.000	70.500	59.144	7,680
2021-11-01	70.500	70.500	69.300	70.500	59.144	35,415
2021-10-29	70.500	71.000	69.000	70.500	59.144	49,553
2021-10-28	70.500	70.950	69.161	70.500	59.144	24,481
2021-10-27	70.500	70.800	69.150	70.500	59.144	15,610
2021-10-26	70.500	71.250	69.300	70.500	59.144	23,084

← NewerPage 21 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.