The Mission Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 71.000 | 71.750 | 69.150 | 70.500 | 59.144 | 36,827 |
| 2021-10-22 | 69.500 | 71.840 | 69.150 | 71.000 | 59.563 | 42,020 |
| 2021-10-21 | 69.500 | 70.250 | 69.000 | 69.500 | 58.305 | 23,483 |
| 2021-10-20 | 68.620 | 69.950 | 68.620 | 69.500 | 58.305 | 402,419 |
| 2021-10-19 | 68.500 | 69.340 | 67.625 | 68.500 | 57.466 | 100,974 |
| 2021-10-18 | 68.500 | 69.400 | 67.000 | 68.500 | 57.466 | 171,589 |
| 2021-10-15 | 68.880 | 68.880 | 66.100 | 68.500 | 57.466 | 189,998 |
| 2021-10-14 | 70.000 | 70.400 | 68.100 | 69.000 | 57.886 | 77,530 |
← NewerPage 22 of 22 · 1,268 trading days
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.