Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

The Mission Group (TMG) Share Price

Price 23.50p on 15-10-2025 at 18:50:09
Change 0.00p 0%
Buy 24.00p
Sell 23.00p
Last Trade: Sell 200.00 at 23.00p
Day's Volume: 1,917
Last Close: 23.50p
Open: 23.50p
ISIN: GB00B11FD453
Day's Range 23.50p - 23.50p
52wk Range: 17.80p - 33.00p
Market Capitalisation: £21.29m
VWAP: 23.21022p
Shares in Issue: 90.60m

Sector: Media

Listed In: FTSE AIM All-Share,

The Mission Group (TMG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 200 23.00p Ordinary
15:01:54 - 15-Oct-25
Sell* 714 23.00p Ordinary
12:22:01 - 15-Oct-25
Sell* 1,000 23.40p Ordinary
10:23:18 - 15-Oct-25
Buy* 3 24.00p Ordinary
08:37:08 - 15-Oct-25
Sell* 6,324 23.01p Ordinary
15:47:34 - 13-Oct-25
Sell* 15,000 23.00p Ordinary
11:11:24 - 13-Oct-25
Buy* 4,170 23.89p Ordinary
10:52:11 - 13-Oct-25
Sell* 700 23.00p Ordinary
09:48:35 - 13-Oct-25
Buy* 18,725 24.00p Ordinary
09:01:03 - 13-Oct-25
Sell* 1,000 23.01p Ordinary
15:34:49 - 10-Oct-25
See more The Mission Group trades

The Mission Group (TMG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Oct 2025 (Tue) 23.50 23.50 23.50 23.50 0
13th Oct 2025 (Mon) 23.50 23.50 23.50 23.50 54,517
10th Oct 2025 (Fri) 23.50 23.50 23.50 23.50 25,895
9th Oct 2025 (Thu) 23.50 23.50 23.50 23.50 25,000
8th Oct 2025 (Wed) 23.50 23.50 23.50 23.50 45,385
7th Oct 2025 (Tue) 24.00 24.00 23.50 23.50 49,295
6th Oct 2025 (Mon) 24.50 24.50 24.00 24.00 100,907
3rd Oct 2025 (Fri) 24.50 24.50 24.50 24.50 139,849
2nd Oct 2025 (Thu) 24.50 24.50 24.50 24.50 86,464
1st Oct 2025 (Wed) 26.00 26.00 24.50 24.50 304,884
30th Sep 2025 (Tue) 25.50 26.00 25.50 26.00 55,588
29th Sep 2025 (Mon) 25.50 25.50 25.50 25.50 273,436
26th Sep 2025 (Fri) 24.50 25.50 24.50 25.50 168,384
25th Sep 2025 (Thu) 23.50 24.50 23.50 24.50 526,956
24th Sep 2025 (Wed) 23.50 23.50 23.50 23.50 73,960
23rd Sep 2025 (Tue) 22.50 23.50 22.50 23.50 1,156,346
22nd Sep 2025 (Mon) 23.00 23.00 23.00 23.00 30,326
19th Sep 2025 (Fri) 24.50 24.50 23.00 23.00 521,984
18th Sep 2025 (Thu) 24.50 25.00 24.50 24.50 162,192
17th Sep 2025 (Wed) 23.00 24.50 23.00 24.50 50,100
16th Sep 2025 (Tue) 23.00 23.00 23.00 23.00 38,455
15th Sep 2025 (Mon) 22.50 23.00 22.50 23.00 76,114
See more The Mission Group price history

The Mission Group (TMG) Regulatory News

Date Source Headline
10th Oct 2025 7:00 am RNS Director/PDMR Shareholding
23rd Sep 2025 7:00 am RNS INTERIM RESULTS FOR THE SIX MONTHS TO 30 JUNE 2025
12th Sep 2025 7:00 am RNS BOARD CHANGES
22nd Aug 2025 7:00 am RNS NOTICE OF RESULTS AND INVESTOR PRESENTATION
12th Aug 2025 4:22 pm RNS Holding(s) in Company
6th Aug 2025 6:24 pm RNS Holding(s) in Company
24th Jul 2025 7:00 am RNS Trading Update
1st Jul 2025 7:00 am RNS MISSION Group plc appoints John Carey as new CEO
16th Jun 2025 1:19 pm RNS Result of AGM
16th Jun 2025 7:00 am RNS AGM Trading Update
See more The Mission Group regulatory news

The Mission Group (TMG) Share News

EARNINGS AND TRADING: Ebiquity acts to tackle North America weakness

23rd Sep 2025 15:37

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

UK earnings, trading statements calendar - next 7 days

16th Sep 2025 14:01

Read More

EXECUTIVE CHANGES: Avacta names CMO, Mission Group appoints CEO

1st Jul 2025 21:59

(Alliance News) - The following is a round-up of London-listed company director and manager changes announced on Tuesday and not separately reported by Alliance News: Read More

IN BRIEF: Mission hails progress on AI strategy as trading as expected

16th Jun 2025 14:34

Mission Group PLC - Devon, England based owner of a group of digital marketing and communications agencies - Says since the start of 2025 until Monday has continued in line with expectations, despite ongoing wider macroeconomic uncertainty. Pertinently, says it has made further good progress in the development of its artificial intelligence strategy. Mission says its restructuring to focus the group around a more agile and decentralised operating structure is now complete with good progress being made across several strategic initiatives. It adds "Client retention has remained strong and new client wins during the period have included [Alphabet Inc's] Google, [ByteDance Ltd's] TikTok International, Bata, Farison, Accenture, Association of Accounting Technicians, the Sustainable Markets Initiative and the Federal Reserve Bank of Chicago." Read More

Mission Group swings to profit as costs fall after disposals

25th Mar 2025 15:01

(Alliance News) - Mission Group PLC on Tuesday said it swung to a pretax profit in 2024 despite reporting lower turnover. Read More

See more The Mission Group news
FTSE 100 Latest
Value9,424.75
Change-28.02

Login to your account

Forgot Password?

Not Registered