Shares Magazine
25.80p+0.30 (+1.18%)18 Jul 2025, 14:21
The Mission Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 25.50p | 25.82p | 25.00p | 25.50p | 43,499 |
| Jul 16, 2025 | 25.80p | 25.80p | 25.00p | 25.50p | 41,072 |
| Jul 15, 2025 | 25.70p | 26.00p | 25.41p | 25.80p | 101,017 |
| Jul 14, 2025 | 25.70p | 26.00p | 25.40p | 25.70p | 39,143 |
| Jul 11, 2025 | 25.50p | 26.00p | 25.02p | 25.70p | 157,486 |
| Jul 10, 2025 | 25.50p | 25.45p | 25.02p | 25.50p | 34,661 |
| Jul 9, 2025 | 25.20p | 25.40p | 24.80p | 25.50p | 45,518 |
| Jul 8, 2025 | 25.00p | 26.00p | 24.04p | 25.20p | 109,534 |
| Jul 7, 2025 | 25.00p | 25.50p | 24.04p | 25.00p | 54,131 |
| Jul 4, 2025 | 25.00p | 24.04p | 24.04p | 25.00p | 8,206 |
| Jul 3, 2025 | 25.00p | 25.00p | 24.32p | 25.00p | 60,993 |
| Jul 1, 2025 | 25.00p | 25.00p | 24.00p | 25.00p | 25,179 |
| Jun 30, 2025 | 25.00p | 26.00p | 24.00p | 25.00p | 81,759 |
| Jun 27, 2025 | 25.50p | 25.00p | 24.11p | 25.00p | 8,819 |
| Jun 26, 2025 | 25.50p | 25.00p | 25.00p | 25.50p | 2,400 |
| Jun 25, 2025 | 25.50p | 25.50p | 25.50p | 25.50p | 4,900 |
| Jun 24, 2025 | 25.50p | 25.90p | 25.02p | 25.50p | 67,070 |
| Jun 23, 2025 | 25.50p | 25.70p | 25.00p | 25.50p | 29,915 |
| Jun 20, 2025 | 25.50p | 26.00p | 25.02p | 25.50p | 211,919 |
| Jun 19, 2025 | 25.50p | 25.90p | 25.00p | 25.50p | 44,557 |
| Jun 18, 2025 | 25.50p | 25.80p | 25.20p | 25.50p | 55,527 |
| Jun 17, 2025 | 27.50p | 27.00p | 25.00p | 25.50p | 176,219 |
| Jun 16, 2025 | 28.50p | 28.50p | 27.00p | 27.50p | 165,326 |
| Jun 13, 2025 | 29.00p | 28.50p | 28.00p | 28.50p | 56,249 |
| Jun 12, 2025 | 29.50p | 29.50p | 28.25p | 29.00p | 21,005 |
| Jun 11, 2025 | 29.50p | 29.20p | 28.50p | 29.50p | 53,472 |
| Jun 10, 2025 | 29.50p | 29.40p | 28.25p | 29.50p | 19,827 |
| Jun 9, 2025 | 29.50p | 30.85p | 28.00p | 29.50p | 34,502 |
| Jun 6, 2025 | 29.50p | 30.90p | 28.75p | 29.50p | 17,147 |
| Jun 5, 2025 | 29.50p | 31.00p | 28.63p | 29.50p | 30,413 |
| Jun 4, 2025 | 30.00p | 30.90p | 29.60p | 29.50p | 177,708 |
| Jun 3, 2025 | 30.00p | 29.55p | 29.55p | 30.00p | 17,894 |
| Jun 2, 2025 | 31.00p | 32.00p | 29.50p | 30.00p | 28,889 |
| May 30, 2025 | 29.50p | 32.00p | 29.00p | 31.00p | 75,070 |
| May 29, 2025 | 29.00p | 30.00p | 28.00p | 29.50p | 20,648 |
| May 28, 2025 | 28.50p | 30.00p | 28.40p | 29.00p | 14,813 |
| May 27, 2025 | 28.00p | 29.00p | 27.15p | 28.50p | 87,239 |
| May 23, 2025 | 26.00p | 29.00p | 27.00p | 28.00p | 112,402 |
| May 22, 2025 | 25.50p | 27.00p | 25.75p | 26.00p | 124,172 |
| May 21, 2025 | 25.50p | 26.00p | 25.07p | 26.00p | 75,573 |
| May 20, 2025 | 25.50p | 26.00p | 25.00p | 25.50p | 49,351 |
| May 19, 2025 | 25.50p | 26.00p | 25.00p | 25.50p | 21,329 |
| May 16, 2025 | 25.50p | 26.00p | 25.00p | 25.50p | 513,780 |
| May 15, 2025 | 26.50p | 26.15p | 25.00p | 25.50p | 130,205 |
| May 14, 2025 | 26.00p | 26.90p | 26.00p | 26.50p | 42,345 |
| May 13, 2025 | 26.00p | 26.50p | 25.00p | 26.00p | 17,974 |
| May 12, 2025 | 25.50p | 25.30p | 25.00p | 26.00p | 6,765 |
| May 9, 2025 | 25.50p | 26.00p | 25.00p | 25.50p | 71,114 |
| May 8, 2025 | 22.80p | 26.00p | 23.60p | 25.50p | 133,000 |
| May 7, 2025 | 22.50p | 23.00p | 22.00p | 22.80p | 21,419 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 310.70 | 11.36 |
| Burberry Group PLC | 1,325.00 | 6.17 |
| Asos PLC | 336.50 | 5.82 |
| Senior PLC | 197.20 | 5.01 |
| Wh Smith PLC | 1,066.00 | 3.90 |
| Pennon Group PLC | 510.95 | 3.47 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,358.00 | -3.89 |
| Atalaya Mining Copper, S.A. | 449.00 | -3.65 |
| Softcat PLC | 1,620.00 | -3.23 |
| Mondi PLC | 1,133.00 | -2.96 |
| Bridgepoint Group PLC | 346.60 | -2.31 |
| Bloomsbury Publishing PLC | 516.59 | -2.16 |