The Mission Group (TMG) Stock Chart & Stock Price History GBX 22 -0.50 (-2.22%) As of 09/5/2025 06:25 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesBuy This Stock The Mission Group Stock Price Performance The The Mission Group (TMG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.39%, with a year-to-date return of -10.93%. In the past month, the stock has decreased 10.39%, reflecting recent market activity. As of the latest close, The Mission Group traded at GBX 22 with a market cap of £19.93 million and volume of 2,697 shares. Five years ago, the stock traded at GBX 61.50, representing a 64.23% decrease over that period. At the time, it had a market cap of £55.98 million and a volume of 5,997 shares. Receive TMG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Mission Group and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.57%1 Month Performance-10.39%3 Month Performance-23.48%Year-To-Date Performance-10.93%1 Year Performance-7.39%5 Year Performance-64.23% TMG Stock Chart for Saturday, September, 6, 2025 TMG Chart by TradingView The Mission Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/05/2025GBX 22.01GBX 22-0.05%GBX 22.50GBX 222,697 shs£19.93 million09/04/2025GBX 22.07GBX 22.01-0.27%GBX 22.50GBX 22.0111,365 shs£19.94 million09/03/2025GBX 22.13GBX 22.07-0.25%GBX 23GBX 22.078,731 shs£20.00 million09/02/2025GBX 22.35GBX 22.13-1.01%GBX 22.50GBX 22.1318,296 shs£20.05 million09/01/2025GBX 22.35GBX 22.35GBX 22.90GBX 21.25439,849 shs£20.25 million08/29/2025GBX 21.50GBX 22.35+3.95%GBX 22.90GBX 21.25439,849 shs£20.05 million08/28/2025GBX 20GBX 21.50+7.50%GBX 21.50GBX 19.50223,331 shs£19.29 million08/27/2025GBX 21.50GBX 20-6.98%GBX 20.75GBX 19652,026 shs£17.94 million08/26/2025GBX 21GBX 21.50+2.38%GBX 23GBX 20.25259,745 shs£19.29 million08/25/2025GBX 21GBX 21GBX 22GBX 2181,965 shs£18.84 million Get the Latest News and Ratings for TMG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Mission Group and its competitors with MarketBeat's FREE daily newsletter. 08/22/2025GBX 21.88GBX 21-4.02%GBX 22GBX 2181,965 shs£18.84 million08/21/2025GBX 23.50GBX 21.88-6.89%GBX 22.50GBX 21140,427 shs£19.63 million08/20/2025GBX 23GBX 23.50+2.17%GBX 23.50GBX 227,705 shs£21.08 million08/19/2025GBX 23GBX 23GBX 24GBX 22.5052,565 shs£20.63 million08/18/2025GBX 23GBX 23GBX 24GBX 236,476 shs£20.63 million08/15/2025GBX 23GBX 23GBX 24GBX 23197,799 shs£20.63 million08/14/2025GBX 23.25GBX 23-1.08%GBX 24GBX 2320,000 shs£20.63 million08/13/2025GBX 24.50GBX 23.25-5.10%GBX 23.25GBX 23.1433,134 shs£20.86 million08/12/2025GBX 23.97GBX 24.50+2.21%GBX 24.50GBX 23.50125,532 shs£21.98 million08/11/2025GBX 24.50GBX 23.97-2.16%GBX 24.50GBX 232.49 million shs£21.50 million08/08/2025GBX 24GBX 24.50+2.08%GBX 24.80GBX 23.65590,295 shs£21.98 million08/07/2025GBX 24.55GBX 24-2.24%GBX 25GBX 2342,538 shs£21.53 million08/06/2025GBX 24.50GBX 24.55+0.20%GBX 24.55GBX 24.5035,625 shs£22.02 million08/05/2025GBX 24.63GBX 24.50-0.51%GBX 25.04GBX 24.50782,857 shs£21.98 million Related Companies System1 Group Stock Price Chart Centaur Media Stock Price Chart Ebiquity Stock Price Chart NAHL Group Stock Price Chart Dianomi Stock Price Chart Grand Vision Media Stock Price Chart Silver Bullet Data Services Group Stock Price Chart SpaceandPeople Stock Price Chart MediaZest Stock Price Chart Iconic Labs Stock Price Chart Receive TMG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Mission Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:TMG) was last updated on 9/6/2025 by MarketBeat.com Staff From Our PartnersCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredOdd trade could help investors secure their wealth in 2025The most profitable phrase you’ve never heard of... Have you heard of 310F? This simple string of code coul...Eagle Publishing | SponsoredWall Street Legend Names #1 ‘Hidden’ AI Stock50-year Wall Street legend says to forget NVDA. For the biggest potential gains, it's time to move your money ...Chaikin Analytics | SponsoredThe man running the U.S. dollar… is hoarding goldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredThe Altcoin That Could be Poised to Benefit Most from Trump’s ReturnWith Trump back in office, the crypto tide is turning fast. Regulation is easing. Momentum is building. And ac...Weiss Ratings | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredAlert: Prepare for Trump's Dollar OverhaulPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Mission Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share The Mission Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
