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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.5	22.5	22.5	22.5	22	2,697
September 04, 2025	22.5	22.5	22.5	22.5	22.01	14,365
September 03, 2025	22.5	22.5	22.5	22.5	22.5	8,731
September 02, 2025	22.5	22.5	22.5	22.5	22.5	32,709
September 01, 2025	22.5	22.5	22.5	22.5	22.5	0
August 29, 2025	21.25	22.5	22.5	22.9	21.25	340,153
August 28, 2025	19.97	21.5	21.5	21.5	19.97	45,000
August 27, 2025	20	19.5	19.5	20.75	19	420,341
August 26, 2025	21	21.5	21.5	23	20.25	242,585
August 22, 2025	22	22	22	22	21	40,933
August 21, 2025	22	22	22	22.5	21	150,427
August 20, 2025	22	23.5	23.5	23.5	22	8,343
August 19, 2025	23.04	23.5	23.5	23.5	22.5	66,425
August 18, 2025	23	24	24	24	23	12,952
August 15, 2025	23	24	24	24.5	23	77,799
August 14, 2025	23	24	24	24	23	21,312
August 13, 2025	23.14	24	24	24	23.14	47,134
August 12, 2025	23.97	24	24	24.5	23.97	35,545
August 11, 2025	23.45	23.5	23.5	24.5	23	195,521
August 08, 2025	23.65	24.5	24.5	24.8	23.15	633,499
August 07, 2025	25	24.5	24.5	25	23	57,238
August 06, 2025	24.55	24.5	24.5	24.55	24.5	28,600
August 05, 2025	24.5	24.5	24.5	25.04	24.5	66,894
August 04, 2025	25.25	24.5	24.5	26	24.5	631,493
August 01, 2025	24.6	24.5	24.5	26	24.5	62,501
July 31, 2025	24.55	24.5	24.5	25.95	24.5	133,270
July 30, 2025	24.5	24.5	24.5	25.5	24.5	32,132
July 29, 2025	24.75	24.5	24.5	25.5	24.5	196,357
July 28, 2025	24.5	24.5	24.5	24.85	24.5	9,234
July 25, 2025	24.5	24.5	24.5	25.35	23.75	175,090
July 24, 2025	25.5	25	25	26	24.04	59,678
July 23, 2025	25	25	25	25.02	24	63,330
July 22, 2025	25.1	25.5	25.5	25.7	25.1	17,585
July 21, 2025	25.5	25.5	25.5	25.5	25.5	0
July 18, 2025	25.8	25.5	25.5	25.8	25	48,800
July 17, 2025	25	25.5	25.5	25.83	25	43,499
July 16, 2025	25.8	25.5	25.5	25.8	25	41,072
July 15, 2025	25.41	25.8	25.8	26	25.41	101,017
July 14, 2025	26	25.7	25.7	26	25.4	47,143
July 11, 2025	25.03	25.7	25.7	26	25.03	157,486
July 10, 2025	25.02	25.5	25.5	25.5	25.02	54,311
July 09, 2025	24.8	25.5	25.5	25.5	24.8	50,518
July 08, 2025	24.04	25.2	25.2	26	24.04	109,534
July 07, 2025	24.11	25	25	25.5	24.04	54,131
July 04, 2025	24.04	25	25	25	24.04	8,206
July 03, 2025	24.32	25	25	25	24.32	60,993
July 02, 2025	25	25	25	25	25	0
July 01, 2025	24.32	25	25	25	24	25,179
June 30, 2025	26	25	25	26	24	81,759
June 27, 2025	25	25	25	25	24.11	8,819
June 26, 2025	25	25.5	25.5	25.5	25	2,400
June 25, 2025	25.5	25.5	25.5	25.5	25.5	8,900
June 24, 2025	25.9	25.5	25.5	25.9	25.02	87,055
June 23, 2025	25	25.5	25.5	25.7	25	49,915
June 20, 2025	25.8	25.5	25.5	26	25.02	222,663
June 19, 2025	25	25.5	25.5	25.9	25	51,115
June 18, 2025	25.2	25.5	25.5	25.8	25.2	55,527
June 17, 2025	27	25.5	25.5	27	25	176,219
June 16, 2025	28	27.5	27.5	28.5	27	165,326
June 13, 2025	28.15	28.5	28.5	28.5	28	56,249

The Mission Group plc (TMG.L) LSE