The Mission Group plc (TMG.L) LSE

23.04

-0.96(-4.00%)

Updated at August 19 08:31AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025232424242312,952
August 15, 202523242424.52377,799
August 14, 2025232424242321,312
August 13, 202523.1424242423.1447,134
August 12, 202523.97242424.523.9735,545
August 11, 202523.4523.523.524.523195,521
August 08, 202523.6524.524.524.823.15633,499
August 07, 20252524.524.5252357,238
August 06, 202524.5524.524.524.5524.528,600
August 05, 202524.524.524.525.0424.566,894
August 04, 202525.2524.524.52624.5631,493
August 01, 202524.624.524.52624.562,501
July 31, 202524.5524.524.525.9524.5133,270
July 30, 202524.524.524.525.524.532,132
July 29, 202524.7524.524.525.524.5196,357
July 28, 202524.524.524.524.8524.59,234
July 25, 202524.524.524.525.3523.75175,090
July 24, 202525.525252624.0459,678
July 23, 202525252525.022463,330
July 22, 202525.125.525.525.725.117,585
July 21, 202525.525.525.525.525.50
July 18, 202525.825.525.525.82548,800
July 17, 20252525.525.525.832543,499
July 16, 202525.825.525.525.82541,072
July 15, 202525.4125.825.82625.41101,017
July 14, 20252625.725.72625.447,143
July 11, 202525.0325.725.72625.03157,486
July 10, 202525.0225.525.525.525.0254,311
July 09, 202524.825.525.525.524.850,518
July 08, 202524.0425.225.22624.04109,534
July 07, 202524.11252525.524.0454,131
July 04, 202524.0425252524.048,206
July 03, 202524.3225252524.3260,993
July 02, 202525252525250
July 01, 202524.322525252425,179
June 30, 2025262525262481,759
June 27, 20252525252524.118,819
June 26, 20252525.525.525.5252,400
June 25, 202525.525.525.525.525.58,900
June 24, 202525.925.525.525.925.0287,055
June 23, 20252525.525.525.72549,915
June 20, 202525.825.525.52625.02222,663
June 19, 20252525.525.525.92551,115
June 18, 202525.225.525.525.825.255,527
June 17, 20252725.525.52725176,219
June 16, 20252827.527.528.527165,326
June 13, 202528.1528.528.528.52856,249
June 12, 202529.5292929.528.2521,005
June 11, 202528.529.529.529.528.556,944
June 10, 202528.2529.529.529.528.2532,752
June 09, 202530.8529.529.530.852834,502
June 06, 202530.729.529.530.928.7517,147
June 05, 202530.629.529.53128.6330,413
June 04, 202530.929.529.530.929.5227,708
June 03, 202529.5530303029.5535,592
June 02, 20253030303229.536,383
May 30, 2025293131322975,070
May 29, 20252829.529.5302820,648
May 28, 202528.429293028.415,226
May 27, 20252928.528.52927.1590,847
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved