The Mission Group plc (TMG.L) LSE

17.68

-0.325(-1.81%)

Updated at June 02 01:44PM

Currency In GBp

TMG.L Historical Return

If you invested 1000 GBp in The Mission Group plc (TMG.L) 10 years ago, it would be worth 621.92 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 255.38 GBp, while 1000 GBp invested 1 year ago would be worth 589.17 GBp. This corresponds to total returns of -37.81%, -74.46%, -41.08%, respectively, with annualized returns of -4.64%, -23.88%, -41.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TMG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18	18	18	18	17	11,768
May 29, 2026	18.5	18	18	18.63	17	31,154
May 28, 2026	18	18.5	18.5	19	18	28,775
May 27, 2026	18.22	18.5	18.5	19	18	28,752
May 26, 2026	19	19	19	20	18	27,299
May 22, 2026	19	19	19	20	18	97,892
May 21, 2026	14.5	19	19	20	14.5	742,859
May 20, 2026	14.25	14.5	14.5	15.25	14	68,955
May 19, 2026	13.75	14.25	14.25	14.25	13.61	194,033
May 18, 2026	13.75	13.75	13.75	13.95	13.61	41,518
May 15, 2026	13.75	13.75	13.75	14	13.75	53,483
May 14, 2026	13.75	13.75	13.75	13.75	13.75	0
May 13, 2026	13.75	13.75	13.75	13.75	13.55	62,667
May 12, 2026	14.5	13.75	13.75	14.5	13.5	204,587
May 11, 2026	14.25	14.25	14.25	14.5	14	24,077
May 08, 2026	14.5	14.25	14.25	14.5	14	147,116
May 07, 2026	14.25	14.5	14.5	14.8	13.8	67,184
May 06, 2026	13.25	14	14	14.5	13.25	65,628
May 05, 2026	13.25	13.25	13.25	13.5	13.25	29,735
May 01, 2026	13.25	13.25	13.25	13.45	13.15	74,228
April 30, 2026	13.25	13.25	13.25	13.25	13.22	7,510
April 29, 2026	12.75	13.25	13.25	13.5	12.75	178,505
April 28, 2026	12.5	12.75	12.75	13.4	12.31	185,866
April 27, 2026	12.75	12.5	12.5	13	12.31	14,886
April 24, 2026	12.5	12.5	12.5	12.7	12.3	56,758
April 23, 2026	12.5	12.6	12.6	13	12.45	133,675
April 22, 2026	12.5	12.5	12.5	13	12.3	28,821
April 21, 2026	12.5	12.5	12.5	13	12.3	6,493
April 20, 2026	12.5	12.5	12.5	12.5	12	29,527
April 17, 2026	12.5	12.5	12.5	13	12.23	264,967
April 16, 2026	12.5	12.5	12.5	12.5	12.13	56,379
April 15, 2026	12.31	12.5	12.5	13.5	12.19	93,692
April 14, 2026	13.25	12.75	12.75	13.5	12.29	1.27M
April 13, 2026	13.25	13.25	13.25	13.25	12.8	55,820
April 10, 2026	12.75	13.25	13.25	14	12.5	114,231
April 09, 2026	12.75	12.75	12.75	13	12.75	24,393
April 08, 2026	12.5	12.75	12.75	13	12.5	233,324
April 07, 2026	12.5	12.5	12.5	12.68	12	157,408
April 02, 2026	12.5	12.5	12.5	13	12.26	144,358
April 01, 2026	12.75	12.5	12.5	13.49	12.26	226,215
March 31, 2026	12.75	12.75	12.75	13.4	12.6	95,477
March 30, 2026	12.5	12.75	12.75	13.5	12	167,828
March 27, 2026	12.75	12.5	12.5	13	12.38	100,495
March 26, 2026	13.5	13	13	13.5	13	253,945
March 25, 2026	15	13.5	13.5	15	13.1	250,267
March 24, 2026	13.5	14	14	15	13	844,582
March 23, 2026	19	18	18	19	17	65,739
March 20, 2026	18.5	18.5	18.5	18.5	18.3	42,206
March 19, 2026	18.5	18.5	18.5	18.5	18.3	8,000
March 18, 2026	18.5	18.5	18.5	18.5	18	20
March 17, 2026	18.5	18.5	18.5	18.75	18.5	10,602
March 16, 2026	18.5	18.5	19	19	18.5	10
March 13, 2026	18.5	18.5	18.5	18.75	18.5	19,800
March 12, 2026	19	18.5	18.5	19	18	52,497
March 11, 2026	19.5	19	19	19.5	19	20,000
March 10, 2026	19.5	19.5	19.5	19.5	19.5	1.13M
March 09, 2026	19.5	19.5	19.5	20	19	79,858
March 06, 2026	19.5	19.5	19.5	19.9	19	20,763
March 05, 2026	19.5	19.5	19.5	19.65	19.5	14,183
March 04, 2026	19.5	19.5	19.5	19.5	19	18,423