1. Share Prices

  2. The Mission Group PLC (TMG)

26.72p+0.32 (+1.19%)11 Mar 2025, 11:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Mission Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 10, 202526.00p27.00p25.74p26.40p133,505
Mar 7, 202526.00p27.00p25.50p26.00p34,340
Mar 6, 202525.50p27.00p25.30p26.00p123,355
Mar 5, 202525.50p25.90p25.05p25.50p62,128
Mar 4, 202526.50p26.40p25.00p25.50p87,293
Mar 3, 202527.00p27.00p26.00p26.50p50,351
Feb 28, 202527.50p27.32p26.50p27.00p11,121
Feb 27, 202529.00p28.40p27.00p27.50p251,808
Feb 26, 202529.50p29.05p28.00p29.00p73,876
Feb 25, 202530.50p30.00p29.00p29.50p102,931
Feb 24, 202530.50p31.00p30.00p30.50p23,410
Feb 21, 202530.50p30.48p30.13p30.50p11,978
Feb 20, 202530.50p30.48p30.25p30.50p47,910
Feb 19, 202530.50p31.00p30.00p30.50p134,258
Feb 18, 202530.50p30.36p30.00p30.50p54,430
Feb 17, 202530.50p30.79p30.35p30.50p38,976
Feb 14, 202530.50p30.90p30.00p30.50p87,271
Feb 13, 202530.50p30.80p30.25p30.50p43,292
Feb 12, 202530.50p30.25p30.13p30.50p28,597
Feb 11, 202530.50p30.25p30.25p30.50p10,000
Feb 10, 202530.50p31.00p30.50p30.50p90,385
Feb 7, 202530.50p31.00p30.00p30.50p36,691
Feb 6, 202530.50p30.90p30.00p30.50p1,949
Feb 5, 202530.50p30.93p30.00p30.50p83,299
Feb 4, 202530.50p30.38p30.00p30.50p29,376
Feb 3, 202530.50p31.00p30.35p30.50p139,846
Jan 31, 202530.50p31.00p30.00p30.50p73,480
Jan 30, 202530.50p30.21p30.00p30.50p48,800
Jan 29, 202530.50p30.80p30.50p30.50p220,042
Jan 28, 202530.50p30.75p30.00p30.50p9,800
Jan 27, 202530.50p31.00p30.00p30.50p132,144
Jan 24, 202532.00p32.00p30.20p30.50p412,621
Jan 23, 202532.50p32.40p31.13p32.00p302,740
Jan 22, 202532.50p33.00p32.00p32.50p171,356
Jan 21, 202532.50p33.00p32.00p32.50p339,996
Jan 20, 202531.50p32.00p31.00p31.50p347,110
Jan 17, 202531.50p32.00p31.30p31.50p141,459
Jan 16, 202531.00p31.90p31.25p31.50p156,522
Jan 15, 202530.50p32.00p30.38p31.00p104,150
Jan 14, 202529.50p31.00p29.00p30.50p369,285
Jan 13, 202527.00p32.00p27.68p29.50p617,867
Jan 10, 202527.00p28.00p26.75p27.20p27,443
Jan 9, 202527.00p27.11p26.68p27.00p967,399
Jan 8, 202527.00p28.00p26.55p27.00p161,312
Jan 7, 202527.00p28.00p26.50p27.00p824,260
Jan 6, 202527.00p28.00p26.56p27.00p77,282
Jan 3, 202527.00p28.00p26.10p27.00p427,802
Jan 2, 202526.50p30.00p26.00p27.00p583,993
Dec 31, 202424.00p24.70p24.70p24.00p9,060
Dec 30, 202424.00p24.50p23.00p24.00p46,855
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.806.91
Rotork PLC330.005.57
Bellway PLC2,306.003.87
Vistry Group PLC627.003.81
Melrose Industries PLC509.203.92
Aston Martin Lagonda Global Holdings PLC84.253.25

Fallers

CompanyPrice% Chg
Kier Group PLC123.00-12.14
International Consolidated Airlines Group S.A.295.50-4.83
Spirax Group PLC6,695.00-4.70
Domino's Pizza Group PLC279.60-4.57
Intercontinental Hotels Group PLC8,772.00-3.60
Carnival PLC1,342.00-2.75