The Mission Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.500 | 24.700 | 24.000 | 24.500 | 24.500 | 37 |
| 2026-10-19 | 24.500 | 24.765 | 24.000 | 24.500 | 24.500 | 75,551 |
| 2026-10-16 | 24.500 | 24.500 | 24.000 | 24.500 | 24.500 | 20,725 |
| 2026-10-15 | 25.000 | 25.000 | 24.050 | 25.000 | 25.000 | 1,037 |
| 2026-10-14 | 25.000 | 25.000 | 24.000 | 25.000 | 25.000 | 20,060 |
| 2026-10-13 | 25.000 | 25.000 | 24.000 | 25.000 | 25.000 | 104,838 |
| 2026-10-12 | 25.000 | 26.000 | 24.000 | 25.000 | 25.000 | 8,126 |
| 2026-10-09 | 25.500 | 26.000 | 24.000 | 25.000 | 25.000 | 241,904 |
| 2026-10-08 | 25.500 | 27.000 | 24.000 | 25.500 | 25.500 | 84,844 |
| 2026-10-07 | 25.500 | 26.100 | 24.250 | 25.500 | 25.500 | 1,630 |
| 2026-10-06 | 25.500 | 27.000 | 24.000 | 25.500 | 25.500 | 48,387 |
| 2026-10-05 | 26.000 | 27.000 | 24.500 | 25.500 | 25.500 | 123,763 |
| 2026-10-02 | 26.500 | 27.000 | 25.000 | 26.000 | 26.000 | 127,040 |
| 2026-10-01 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 2,074,658 |
| 2026-09-30 | 27.500 | 28.000 | 25.500 | 26.500 | 26.500 | 316,256 |
| 2026-09-29 | 28.000 | 29.000 | 26.000 | 27.500 | 27.500 | 47,469 |
| 2026-09-28 | 28.000 | 29.000 | 27.000 | 28.000 | 28.000 | 87,040 |
| 2026-09-25 | 28.000 | 29.000 | 27.000 | 28.000 | 28.000 | 16,127 |
| 2026-09-24 | 28.000 | 29.000 | 27.000 | 28.000 | 28.000 | 290,547 |
| 2026-09-23 | 28.000 | 28.900 | 27.000 | 28.000 | 28.000 | 259,366 |
| 2026-09-22 | 26.000 | 28.750 | 25.215 | 28.000 | 28.000 | 817,856 |
| 2026-09-21 | 25.500 | 27.000 | 24.351 | 25.500 | 25.500 | 73,318 |
Page 1 of 1 · 22 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.