The Mission Group plc - TMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19	19.5	19.5	20	19	70,161
February 19, 2026	18.5	19	19	19.89	18.5	10,467
February 18, 2026	19	18.5	18.5	20	18.5	43,230
February 17, 2026	19	19	19	19	18.75	42,768
February 16, 2026	19	19	19	20	18.72	25,799
February 13, 2026	19	19	19	19	18.67	50,054
February 12, 2026	19	19	19	19	18.66	30,000
February 11, 2026	18.75	19	19	20	18.75	120,005
February 10, 2026	19	18.75	18.75	19.19	18	34,536
February 09, 2026	18.75	18.75	18.75	19.19	18.09	8,167
February 06, 2026	18.75	18.75	18.75	19.2	18	29,584
February 05, 2026	19.5	18.75	18.75	19.5	18	71,807
February 04, 2026	19.5	19.5	19.5	19.65	19	58,561
February 03, 2026	19.35	19.5	19.5	19.7	19	66,444
February 02, 2026	19.5	19.5	19.5	19.7	19.3	275,059
January 30, 2026	19.5	19.5	19.5	19.7	19.25	62,113
January 29, 2026	19.5	19.5	19.5	19.5	19	59,747
January 28, 2026	19.5	19.5	19.5	19.5	18	26,294
January 27, 2026	18.22	19.5	19	19.7	18	311,296
January 26, 2026	18.5	18.5	18.5	19	18	50,842
January 23, 2026	18.5	18.5	18.5	19	18.2	150,195
January 22, 2026	18.25	18.5	18.5	19	18.25	202,711
January 21, 2026	18.5	18.25	18.25	18.5	18.25	9,144
January 20, 2026	18.5	18.5	18.5	18.5	18	129
January 19, 2026	18.5	18.5	18.5	19	18	634,618
January 16, 2026	18.5	19	19	19	18.42	62,674
January 15, 2026	17.5	18.5	18.5	19	17.5	56,021
January 14, 2026	17	17.7	17.7	18.4	16	201,464
January 13, 2026	16	16.5	16.5	17	14	760,317
January 12, 2026	18	18.5	18.5	19	18	69,340
January 09, 2026	18	18	18	19	18	100,000
January 08, 2026	18	18	18	19	17.52	32,796
January 07, 2026	17.5	18	18	19	17.5	73,879
January 06, 2026	18.5	17.5	17.5	18.6	17.5	88,381
January 05, 2026	18.5	18.5	18.5	19	18	26,267
January 02, 2026	19	18.5	18.5	19.25	18	56,375
December 31, 2025	19	19	19	19	19	46,170
December 30, 2025	19	19	19	20	18	2,294
December 29, 2025	19	19	19	19	18.25	40,922
December 24, 2025	19	19.5	19.5	20	19	12,075
December 23, 2025	19	19	19	19.5	19	31,769
December 22, 2025	19	19	19	19	18.52	3,500
December 19, 2025	18.5	19	19	19	18.5	125,025
December 18, 2025	19.5	18.5	18.5	19.8	18.5	20,264
December 17, 2025	19.5	19.5	19.5	19.5	19.01	30,585
December 16, 2025	19.5	19.5	19.5	19.6	19.5	320
December 15, 2025	19.5	19.5	19.5	20.8	19.05	211,121
December 12, 2025	19.5	19.5	19.5	19.89	19	15,646
December 11, 2025	18	19.5	19.5	20.8	18	305,125
December 10, 2025	18	18	18	19	17.79	67,656
December 09, 2025	18	18	18	18.38	18	10,000
December 08, 2025	18	18	18	18.4	18	3,919
December 05, 2025	18	18	18	18.5	17.79	37,470
December 04, 2025	18	18	18	18	18	67,690
December 03, 2025	18	18	18	19	17.75	69,357
December 02, 2025	18	18	18	18.9	17.71	89,324
December 01, 2025	18	18	18	19	17	62,944
November 28, 2025	18	18	18	19	17.4	78,803
November 27, 2025	18	18	18	18.3	17.95	83,704
November 26, 2025	18	18	18	19	17	10,847

The Mission Group plc (TMG.L) LSE