The Mission Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 20.000 | 21.000 | 19.000 | 20.000 | 20.000 | 89,442 |
| 2025-11-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 49,970 |
| 2025-11-04 | 20.500 | 21.000 | 20.000 | 20.000 | 20.000 | 39,078 |
| 2025-11-03 | 20.500 | 21.000 | 20.200 | 20.500 | 20.500 | 47,201 |
| 2025-10-31 | 20.500 | 21.000 | 20.500 | 20.500 | 20.500 | 150,000 |
| 2025-10-30 | 20.500 | 20.800 | 20.100 | 20.500 | 20.500 | 8,909 |
| 2025-10-29 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 48,273 |
| 2025-10-28 | 20.500 | 21.000 | 20.150 | 20.500 | 20.500 | 61,448 |
| 2025-10-27 | 20.500 | 20.990 | 20.000 | 20.500 | 20.500 | 57,422 |
| 2025-10-24 | 20.500 | 20.550 | 20.500 | 20.500 | 20.500 | 9,877 |
| 2025-10-23 | 20.500 | 21.000 | 20.500 | 20.500 | 20.500 | 48,225 |
| 2025-10-22 | 21.500 | 22.000 | 20.000 | 20.500 | 20.500 | 105,678 |
| 2025-10-21 | 22.000 | 22.000 | 20.000 | 21.500 | 21.500 | 125,708 |
| 2025-10-20 | 22.500 | 22.500 | 22.000 | 22.500 | 22.500 | 21,045 |
← NewerPage 5 of 5 · 254 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.