Shares Magazine
22.50p+0.00 (+0.00%)02 May 2025, 18:00
The Mission Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 22.50p | 22.50p | 22.50p | 22.50p | 80,000 |
| May 1, 2025 | 22.50p | 22.75p | 22.35p | 22.50p | 10,114 |
| Apr 30, 2025 | 22.50p | 23.00p | 22.00p | 22.50p | 128,835 |
| Apr 29, 2025 | 22.00p | 22.90p | 21.55p | 22.00p | 31,700 |
| Apr 28, 2025 | 22.00p | 22.38p | 21.29p | 22.00p | 11,322 |
| Apr 25, 2025 | 22.00p | 23.00p | 21.20p | 22.00p | 26,671 |
| Apr 24, 2025 | 22.00p | 23.00p | 21.29p | 22.00p | 5,361 |
| Apr 23, 2025 | 22.00p | 22.38p | 21.20p | 22.00p | 3,307 |
| Apr 22, 2025 | 22.00p | 23.00p | 21.27p | 22.00p | 54,037 |
| Apr 17, 2025 | 22.00p | 22.40p | 21.25p | 22.00p | 20,464 |
| Apr 16, 2025 | 22.00p | 23.00p | 21.00p | 22.00p | 50,656 |
| Apr 15, 2025 | 22.00p | 22.45p | 21.00p | 22.00p | 24,523 |
| Apr 14, 2025 | 22.00p | 22.45p | 21.00p | 22.00p | 19,819 |
| Apr 11, 2025 | 21.50p | 22.90p | 22.00p | 22.00p | 74,068 |
| Apr 10, 2025 | 21.50p | 22.00p | 21.00p | 21.50p | 59,607 |
| Apr 9, 2025 | 23.00p | 23.34p | 21.00p | 21.50p | 189,743 |
| Apr 8, 2025 | 23.50p | 24.00p | 22.00p | 23.00p | 118,648 |
| Apr 7, 2025 | 24.00p | 25.00p | 23.00p | 23.50p | 119,509 |
| Apr 4, 2025 | 24.00p | 24.35p | 23.10p | 24.00p | 252,169 |
| Apr 3, 2025 | 24.00p | 24.35p | 23.50p | 24.00p | 24,815 |
| Apr 2, 2025 | 24.00p | 24.50p | 23.68p | 24.00p | 55,687 |
| Apr 1, 2025 | 24.00p | 25.00p | 23.68p | 24.00p | 30,077 |
| Mar 31, 2025 | 24.00p | 23.68p | 23.68p | 24.00p | 2,000 |
| Mar 28, 2025 | 24.00p | 24.64p | 23.60p | 24.00p | 113,428 |
| Mar 27, 2025 | 22.50p | 25.00p | 22.95p | 24.00p | 148,017 |
| Mar 26, 2025 | 25.50p | 26.40p | 22.00p | 22.50p | 580,374 |
| Mar 25, 2025 | 28.50p | 28.15p | 25.00p | 26.40p | 319,086 |
| Mar 24, 2025 | 26.50p | 28.60p | 26.80p | 28.00p | 79,409 |
| Mar 21, 2025 | 26.50p | 26.80p | 26.00p | 26.00p | 26,362 |
| Mar 20, 2025 | 26.50p | 27.90p | 26.57p | 27.00p | 31,362 |
| Mar 19, 2025 | 26.00p | 26.80p | 26.25p | 26.50p | 11,000 |
| Mar 18, 2025 | 26.50p | 26.90p | 26.00p | 26.50p | 173,928 |
| Mar 17, 2025 | 26.50p | 27.00p | 26.20p | 26.50p | 25,198 |
| Mar 14, 2025 | 26.50p | 26.40p | 26.40p | 26.50p | 10,934 |
| Mar 13, 2025 | 26.50p | 26.68p | 26.10p | 26.50p | 24,796 |
| Mar 12, 2025 | 26.50p | 26.40p | 26.15p | 26.40p | 24,844 |
| Mar 11, 2025 | 25.50p | 26.74p | 26.30p | 26.40p | 115,320 |
| Mar 10, 2025 | 26.00p | 27.00p | 25.74p | 26.40p | 133,505 |
| Mar 7, 2025 | 26.00p | 27.00p | 25.50p | 26.00p | 34,340 |
| Mar 6, 2025 | 25.50p | 27.00p | 25.30p | 26.00p | 123,355 |
| Mar 5, 2025 | 25.50p | 25.90p | 25.05p | 25.50p | 62,128 |
| Mar 4, 2025 | 26.50p | 26.40p | 25.00p | 25.50p | 87,293 |
| Mar 3, 2025 | 27.00p | 27.00p | 26.00p | 26.50p | 50,351 |
| Feb 28, 2025 | 27.50p | 27.32p | 26.50p | 27.00p | 11,121 |
| Feb 27, 2025 | 29.00p | 28.40p | 27.00p | 27.50p | 251,808 |
| Feb 26, 2025 | 29.50p | 29.05p | 28.00p | 29.00p | 73,876 |
| Feb 25, 2025 | 30.50p | 30.00p | 29.00p | 29.50p | 102,931 |
| Feb 24, 2025 | 30.50p | 31.00p | 30.00p | 30.50p | 23,410 |
| Feb 21, 2025 | 30.50p | 30.48p | 30.13p | 30.50p | 11,978 |
| Feb 20, 2025 | 30.50p | 30.48p | 30.25p | 30.50p | 47,910 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.