The Mission Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 13.500 | 14.500 | 13.500 | 14.000 | 14.000 | 65,628 |
| 2026-05-05 | 13.250 | 13.500 | 13.250 | 13.250 | 13.250 | 14,910 |
| 2026-05-01 | 13.250 | 13.450 | 13.150 | 13.250 | 13.250 | 49,228 |
| 2026-04-30 | 13.250 | 13.250 | 13.220 | 13.250 | 13.250 | 3,755 |
| 2026-04-29 | 12.970 | 13.500 | 12.970 | 13.250 | 13.250 | 176,933 |
| 2026-04-28 | 12.500 | 13.400 | 12.313 | 12.750 | 12.750 | 135,866 |
| 2026-04-27 | 12.500 | 13.000 | 12.313 | 12.500 | 12.500 | 14,848 |
| 2026-04-24 | 12.500 | 12.700 | 12.300 | 12.500 | 12.500 | 56,758 |
| 2026-04-23 | 12.500 | 13.000 | 12.300 | 12.600 | 12.600 | 266,488 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-02 | 0.0087 GBP |
| 2023-07-13 | 0.0167 GBP |
| 2022-11-03 | 0.0083 GBP |
| 2022-07-14 | 0.0160 GBP |
| 2021-11-04 | 0.0080 GBP |
| 2021-02-11 | 0.0153 GBP |
| 2019-10-31 | 0.0077 GBP |
| 2019-07-11 | 0.0140 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.