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 History

Time period:
to
Date Open High Low Close Volume
21st Aug 2025 (Thu) 23.50 23.50 21.50 22.00 140,427
20th Aug 2025 (Wed) 23.50 23.50 23.50 23.50 8,024
19th Aug 2025 (Tue) 24.00 24.00 23.50 23.50 52,565
18th Aug 2025 (Mon) 24.00 24.00 24.00 24.00 6,476
15th Aug 2025 (Fri) 24.00 24.00 24.00 24.00 77,799
14th Aug 2025 (Thu) 24.00 24.00 24.00 24.00 20,656
13th Aug 2025 (Wed) 24.00 24.00 24.00 24.00 33,134
12th Aug 2025 (Tue) 23.50 24.00 23.50 24.00 35,532
11th Aug 2025 (Mon) 24.50 24.50 23.50 23.50 195,521
8th Aug 2025 (Fri) 24.50 24.50 24.50 24.50 633,499
7th Aug 2025 (Thu) 24.50 24.50 24.50 24.50 49,888
6th Aug 2025 (Wed) 24.50 24.50 24.50 24.50 28,192
5th Aug 2025 (Tue) 24.50 24.50 24.50 24.50 66,894
4th Aug 2025 (Mon) 24.50 24.50 24.50 24.50 631,493
1st Aug 2025 (Fri) 24.50 24.50 24.50 24.50 62,501
31st Jul 2025 (Thu) 24.50 24.50 24.50 24.50 75,874
30th Jul 2025 (Wed) 24.50 24.50 24.50 24.50 32,132
29th Jul 2025 (Tue) 24.50 24.50 24.50 24.50 196,357
28th Jul 2025 (Mon) 24.50 24.50 24.50 24.50 9,234
25th Jul 2025 (Fri) 25.00 25.00 24.50 24.50 175,090
24th Jul 2025 (Thu) 25.00 25.00 25.00 25.00 42,996
23rd Jul 2025 (Wed) 25.50 25.50 25.00 25.00 45,274
22nd Jul 2025 (Tue) 25.50 25.50 25.50 25.50 17,585
21st Jul 2025 (Mon) 25.50 25.50 25.50 25.50 0
18th Jul 2025 (Fri) 25.50 25.50 25.50 25.50 48,800
17th Jul 2025 (Thu) 25.50 25.50 25.50 25.50 43,499
16th Jul 2025 (Wed) 25.80 25.80 25.50 25.50 41,072
15th Jul 2025 (Tue) 25.70 25.80 25.70 25.80 101,017
14th Jul 2025 (Mon) 25.70 25.70 25.70 25.70 39,143
11th Jul 2025 (Fri) 25.50 25.70 25.50 25.70 157,486
10th Jul 2025 (Thu) 25.50 25.50 25.50 25.50 34,661
9th Jul 2025 (Wed) 25.20 25.50 25.20 25.50 45,518
8th Jul 2025 (Tue) 25.00 25.20 25.00 25.20 109,534
7th Jul 2025 (Mon) 25.00 25.00 25.00 25.00 54,131
4th Jul 2025 (Fri) 25.00 25.00 25.00 25.00 8,206
3rd Jul 2025 (Thu) 25.00 25.00 25.00 25.00 60,993
2nd Jul 2025 (Wed) 25.00 25.00 25.00 25.00 0
1st Jul 2025 (Tue) 25.00 25.00 25.00 25.00 25,179
30th Jun 2025 (Mon) 25.00 25.00 25.00 25.00 81,759
27th Jun 2025 (Fri) 25.50 25.50 25.00 25.00 8,819
26th Jun 2025 (Thu) 25.50 25.50 25.50 25.50 2,400
25th Jun 2025 (Wed) 25.50 25.50 25.50 25.50 4,900
24th Jun 2025 (Tue) 25.50 25.50 25.50 25.50 67,070
23rd Jun 2025 (Mon) 25.50 25.50 25.50 25.50 29,915
FTSE 100 Latest
Value9,321.40
Change12.20