The Mission Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 18.500 | 19.000 | 18.500 | 18.500 | 18.500 | 72,787 |
| 2024-11-22 | 18.500 | 19.000 | 18.500 | 18.500 | 18.500 | 57,386 |
| 2024-11-21 | 18.650 | 18.650 | 18.200 | 18.500 | 18.500 | 261,771 |
| 2024-11-20 | 18.600 | 18.600 | 18.000 | 18.500 | 18.500 | 32,074 |
| 2024-11-19 | 19.000 | 19.000 | 18.175 | 18.500 | 18.500 | 20,808 |
| 2024-11-18 | 18.700 | 18.700 | 18.000 | 18.500 | 18.500 | 478,325 |
| 2024-11-15 | 19.650 | 19.650 | 18.300 | 19.000 | 19.000 | 257,879 |
| 2024-11-14 | 20.000 | 20.000 | 19.850 | 20.000 | 20.000 | 15,000 |
| 2024-11-13 | 20.000 | 20.000 | 19.020 | 20.000 | 20.000 | 8,143 |
| 2024-11-12 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 72,542 |
| 2024-11-11 | 20.000 | 20.250 | 20.000 | 20.000 | 20.000 | 2,449 |
| 2024-11-08 | 20.000 | 20.300 | 19.026 | 20.000 | 20.000 | 642,892 |
| 2024-11-07 | 20.000 | 20.800 | 19.770 | 20.000 | 20.000 | 223,964 |
| 2024-11-06 | 20.000 | 20.000 | 19.585 | 20.000 | 20.000 | 113,100 |
| 2024-11-05 | 20.000 | 20.500 | 20.000 | 20.000 | 20.000 | 25,000 |
| 2024-11-04 | 20.000 | 20.000 | 19.610 | 20.000 | 20.000 | 1,150 |
| 2024-11-01 | 20.000 | 20.000 | 19.610 | 20.000 | 20.000 | 5,000 |
| 2024-10-31 | 20.000 | 20.000 | 19.550 | 20.000 | 20.000 | 175,561 |
| 2024-10-30 | 19.660 | 21.000 | 19.660 | 20.000 | 20.000 | 55,676 |
| 2024-10-29 | 19.250 | 20.400 | 19.250 | 19.500 | 19.500 | 109,452 |
| 2024-10-28 | 19.250 | 19.895 | 19.200 | 19.250 | 19.250 | 87,235 |
| 2024-10-25 | 19.250 | 19.250 | 19.000 | 19.250 | 19.250 | 117,472 |
| 2024-10-24 | 19.250 | 19.850 | 19.040 | 19.250 | 19.250 | 154,403 |
| 2024-10-23 | 19.000 | 19.500 | 19.000 | 19.000 | 19.000 | 70,305 |
| 2024-10-22 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 0 |
| 2024-10-21 | 17.800 | 18.550 | 17.650 | 18.550 | 18.550 | 194,018 |
| 2024-10-18 | 17.800 | 17.920 | 17.700 | 17.800 | 17.800 | 21,477 |
| 2024-10-17 | 17.800 | 18.000 | 17.650 | 17.800 | 17.800 | 66,920 |
| 2024-10-16 | 17.744 | 18.000 | 17.744 | 17.800 | 17.800 | 110,177 |
| 2024-10-15 | 17.600 | 17.875 | 17.200 | 17.600 | 17.600 | 28,362 |
| 2024-10-14 | 17.500 | 17.900 | 17.210 | 17.600 | 17.600 | 65,035 |
| 2024-10-11 | 17.750 | 17.950 | 17.050 | 17.500 | 17.500 | 121,667 |
| 2024-10-10 | 18.250 | 18.250 | 17.000 | 17.750 | 17.750 | 159,503 |
| 2024-10-09 | 19.050 | 19.050 | 18.500 | 18.500 | 18.500 | 327,671 |
| 2024-10-08 | 19.500 | 19.650 | 19.000 | 19.500 | 19.500 | 36,052 |
| 2024-10-07 | 20.500 | 20.500 | 18.500 | 19.500 | 19.500 | 118,167 |
| 2024-10-04 | 20.500 | 20.650 | 19.000 | 20.500 | 20.500 | 35,100 |
| 2024-10-03 | 20.500 | 21.000 | 19.000 | 20.500 | 20.500 | 25,275 |
| 2024-10-02 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 15,328 |
| 2024-10-01 | 22.000 | 22.000 | 20.000 | 21.000 | 21.000 | 142,925 |
| 2024-09-30 | 22.000 | 22.000 | 21.020 | 22.000 | 22.000 | 23,779 |
| 2024-09-27 | 22.000 | 22.000 | 21.020 | 22.000 | 22.000 | 17,761 |
| 2024-09-26 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 8,893 |
| 2024-09-25 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 12,988 |
| 2024-09-24 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 76,768 |
| 2024-09-23 | 22.760 | 22.760 | 21.000 | 22.500 | 22.500 | 162,184 |
| 2024-09-20 | 23.000 | 23.400 | 23.000 | 23.000 | 23.000 | 24,000 |
| 2024-09-19 | 23.000 | 23.500 | 22.625 | 23.000 | 23.000 | 91,447 |
| 2024-09-18 | 22.500 | 23.695 | 22.380 | 23.000 | 23.000 | 65,264 |
| 2024-09-17 | 24.000 | 24.600 | 22.050 | 22.500 | 22.500 | 361,336 |
| 2024-09-16 | 24.000 | 24.160 | 24.000 | 24.000 | 24.000 | 20,627 |
| 2024-09-13 | 24.000 | 25.000 | 24.000 | 24.000 | 24.000 | 77,543 |
| 2024-09-12 | 24.000 | 24.970 | 24.000 | 24.000 | 24.000 | 7,575 |
| 2024-09-11 | 24.000 | 24.750 | 24.000 | 24.000 | 24.000 | 3,992 |
| 2024-09-10 | 24.000 | 24.970 | 23.950 | 24.000 | 24.000 | 53,483 |
| 2024-09-09 | 24.000 | 25.000 | 23.820 | 24.000 | 24.000 | 118,157 |
| 2024-09-06 | 24.000 | 24.475 | 23.755 | 24.000 | 24.000 | 23,275 |
| 2024-09-05 | 24.000 | 24.700 | 23.000 | 24.000 | 24.000 | 13,558 |
| 2024-09-04 | 24.000 | 25.000 | 24.000 | 24.000 | 24.000 | 72,084 |
| 2024-09-03 | 23.000 | 25.500 | 23.000 | 23.500 | 23.500 | 195,478 |
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.