1. Share Prices

  2. The Mission Group PLC (TMG)

24.50p+0.00 (+0.00%)05 Aug 2025, 17:15
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
Aug 5, 202524.50p25.04p24.50p24.50p66,894
Aug 4, 202524.50p26.00p24.50p24.50p631,493
Aug 1, 202524.50p26.00p24.60p24.50p62,501
Jul 31, 202524.50p25.95p24.55p24.50p75,874
Jul 30, 202524.50p25.50p24.50p24.50p32,132
Jul 29, 202524.50p25.50p24.50p24.50p196,357
Jul 28, 202524.50p24.85p24.50p24.50p9,234
Jul 25, 202525.00p25.35p23.75p24.50p175,090
Jul 24, 202525.00p26.00p24.04p25.00p42,996
Jul 23, 202525.50p25.02p24.00p25.00p45,274
Jul 22, 202525.50p25.70p25.10p25.50p17,585
Jul 18, 202525.50p25.80p25.00p25.50p48,800
Jul 17, 202525.50p25.82p25.00p25.50p43,499
Jul 16, 202525.80p25.80p25.00p25.50p41,072
Jul 15, 202525.70p26.00p25.41p25.80p101,017
Jul 14, 202525.70p26.00p25.40p25.70p39,143
Jul 11, 202525.50p26.00p25.02p25.70p157,486
Jul 10, 202525.50p25.45p25.02p25.50p34,661
Jul 9, 202525.20p25.40p24.80p25.50p45,518
Jul 8, 202525.00p26.00p24.04p25.20p109,534
Jul 7, 202525.00p25.50p24.04p25.00p54,131
Jul 4, 202525.00p24.04p24.04p25.00p8,206
Jul 3, 202525.00p25.00p24.32p25.00p60,993
Jul 1, 202525.00p25.00p24.00p25.00p25,179
Jun 30, 202525.00p26.00p24.00p25.00p81,759
Jun 27, 202525.50p25.00p24.11p25.00p8,819
Jun 26, 202525.50p25.00p25.00p25.50p2,400
Jun 25, 202525.50p25.50p25.50p25.50p4,900
Jun 24, 202525.50p25.90p25.02p25.50p67,070
Jun 23, 202525.50p25.70p25.00p25.50p29,915
Jun 20, 202525.50p26.00p25.02p25.50p211,919
Jun 19, 202525.50p25.90p25.00p25.50p44,557
Jun 18, 202525.50p25.80p25.20p25.50p55,527
Jun 17, 202527.50p27.00p25.00p25.50p176,219
Jun 16, 202528.50p28.50p27.00p27.50p165,326
Jun 13, 202529.00p28.50p28.00p28.50p56,249
Jun 12, 202529.50p29.50p28.25p29.00p21,005
Jun 11, 202529.50p29.20p28.50p29.50p53,472
Jun 10, 202529.50p29.40p28.25p29.50p19,827
Jun 9, 202529.50p30.85p28.00p29.50p34,502
Jun 6, 202529.50p30.90p28.75p29.50p17,147
Jun 5, 202529.50p31.00p28.63p29.50p30,413
Jun 4, 202530.00p30.90p29.60p29.50p177,708
Jun 3, 202530.00p29.55p29.55p30.00p17,894
Jun 2, 202531.00p32.00p29.50p30.00p28,889
May 30, 202529.50p32.00p29.00p31.00p75,070
May 29, 202529.00p30.00p28.00p29.50p20,648
May 28, 202528.50p30.00p28.40p29.00p14,813
May 27, 202528.00p29.00p27.15p28.50p87,239
May 23, 202526.00p29.00p27.00p28.00p112,402
12345
Showing 1 to 50 of 249

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,370.588.78
Dowlais Group PLC70.854.11
Ibstock PLC152.783.65
Diageo PLC1,967.263.32
Lancashire Holdings Limited660.003.29
Vistry Group PLC610.003.42

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,500.00-12.04
Coca-Cola Hbc AG3,587.72-8.52
Tp Icap Group PLC289.00-5.86
4Imprint Group PLC3,475.00-3.87
Glencore PLC289.45-3.85
Legal & General Group PLC253.74-2.97