Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mitie Group

Date Open High Low Close* Volume
09/04/2025 113.80p 115.80p 113.00p 113.60p 2952890
08/04/2025 116.60p 116.60p 111.20p 116.00p 2789822
07/04/2025 118.60p 118.60p 109.18p 112.00p 3467000
04/04/2025 112.40p 118.40p 112.40p 115.20p 4630316
03/04/2025 114.00p 119.00p 113.80p 117.60p 3143381
02/04/2025 111.40p 117.80p 111.40p 117.80p 1112916
01/04/2025 116.20p 118.00p 113.00p 116.00p 1050489
31/03/2025 111.40p 116.00p 111.40p 114.80p 2827356
28/03/2025 118.60p 119.20p 114.60p 116.20p 3002655
27/03/2025 111.60p 118.80p 111.60p 117.20p 2422865
26/03/2025 115.20p 118.20p 114.40p 117.20p 1873861
25/03/2025 113.20p 119.00p 113.20p 114.40p 11195364
24/03/2025 113.00p 117.20p 109.80p 113.60p 2577877
21/03/2025 113.80p 115.60p 112.80p 113.40p 5078642
20/03/2025 112.00p 119.00p 112.00p 114.40p 5134700
19/03/2025 112.60p 114.60p 111.60p 113.80p 2401871
18/03/2025 116.20p 116.20p 111.40p 112.60p 3532910
17/03/2025 112.00p 116.20p 112.00p 114.00p 2894738
14/03/2025 117.20p 117.20p 111.60p 113.60p 3510398
13/03/2025 113.00p 113.40p 111.60p 112.20p 2936336
12/03/2025 115.00p 115.00p 112.80p 113.40p 2037657
11/03/2025 113.00p 114.60p 112.40p 113.00p 1830766
10/03/2025 119.60p 119.60p 113.00p 113.40p 2155458
07/03/2025 114.20p 117.00p 114.00p 115.20p 1696989
06/03/2025 114.20p 119.80p 114.20p 117.00p 1530205
05/03/2025 114.20p 118.40p 114.20p 117.20p 2212786
04/03/2025 117.80p 117.80p 114.72p 115.40p 2817001
03/03/2025 121.40p 121.40p 115.80p 117.60p 1543221
28/02/2025 117.20p 120.60p 115.40p 116.40p 4730735
27/02/2025 116.40p 119.60p 115.60p 116.20p 2166646
26/02/2025 118.20p 119.20p 116.40p 117.20p 1584661
25/02/2025 122.80p 122.80p 115.20p 118.00p 2289629
24/02/2025 117.20p 119.00p 116.71p 117.20p 1783812
21/02/2025 118.60p 120.00p 118.20p 118.20p 4360002
20/02/2025 119.60p 120.40p 118.60p 118.60p 971007
19/02/2025 118.60p 120.00p 118.20p 119.60p 2382094
18/02/2025 119.00p 122.00p 118.80p 119.20p 1377375
17/02/2025 115.20p 122.00p 115.20p 120.00p 1546274
14/02/2025 121.00p 121.20p 118.40p 120.60p 1462112
13/02/2025 121.00p 122.00p 117.80p 119.40p 1853939
12/02/2025 112.00p 118.80p 112.00p 118.80p 2200104
11/02/2025 119.00p 119.00p 115.80p 117.40p 1019400
10/02/2025 117.20p 117.60p 116.00p 117.00p 1745339
07/02/2025 116.80p 118.40p 113.60p 116.40p 1493804
06/02/2025 112.00p 118.00p 112.00p 116.80p 1436547
05/02/2025 112.00p 117.00p 112.00p 116.40p 2353394
04/02/2025 114.40p 116.40p 113.60p 116.40p 2408805
03/02/2025 117.00p 117.00p 113.86p 115.20p 4169791
31/01/2025 116.80p 117.20p 114.40p 117.00p 1980785
30/01/2025 116.60p 118.00p 116.00p 116.80p 1644068
29/01/2025 118.20p 118.60p 116.20p 116.40p 1294526
28/01/2025 112.20p 116.48p 112.20p 116.00p 4694170
27/01/2025 118.00p 118.40p 114.80p 114.80p 2308072
24/01/2025 116.00p 118.73p 115.67p 118.40p 4839645
23/01/2025 113.20p 116.80p 113.20p 115.20p 4823660
22/01/2025 115.60p 117.08p 114.00p 114.00p 2470083
21/01/2025 113.40p 116.00p 113.00p 115.80p 2151686
20/01/2025 112.20p 114.60p 111.80p 113.60p 2762798
17/01/2025 108.20p 114.80p 108.20p 113.40p 2288597
16/01/2025 112.80p 113.80p 111.57p 113.80p 1925108
15/01/2025 110.20p 112.20p 108.67p 112.20p 2094552
14/01/2025 113.40p 113.40p 107.80p 107.80p 2507973
13/01/2025 107.00p 109.60p 105.60p 108.80p 2572057
10/01/2025 108.60p 111.00p 106.60p 106.60p 2458462
09/01/2025 108.00p 109.00p 106.00p 108.80p 4820412
08/01/2025 109.60p 110.40p 107.60p 108.00p 2882387
07/01/2025 107.20p 112.67p 107.20p 109.80p 3846714
06/01/2025 107.80p 112.20p 107.80p 110.80p 1890798
03/01/2025 115.00p 116.80p 108.00p 110.20p 783313
02/01/2025 111.20p 112.80p 108.60p 110.60p 887853
31/12/2024 108.20p 110.60p 108.20p 110.00p 371381
30/12/2024 111.00p 111.00p 108.80p 109.60p 844062
27/12/2024 110.80p 114.00p 108.60p 109.60p 803748
24/12/2024 110.80p 110.80p 108.20p 110.80p 343418
23/12/2024 108.80p 112.80p 108.00p 109.00p 6181409
20/12/2024 107.20p 110.20p 107.20p 110.20p 4401097
19/12/2024 107.80p 110.20p 107.40p 109.20p 3421097
18/12/2024 107.20p 111.60p 107.20p 110.80p 1706293
17/12/2024 113.60p 113.60p 107.40p 109.60p 2172289
16/12/2024 107.20p 112.80p 107.20p 110.00p 3014003
13/12/2024 107.20p 112.00p 107.20p 111.00p 1460655
12/12/2024 109.80p 109.80p 108.40p 108.40p 1877568
11/12/2024 112.00p 112.00p 108.00p 109.80p 2032719
10/12/2024 109.00p 110.00p 108.40p 109.00p 2426376
09/12/2024 107.60p 110.20p 107.60p 109.20p 6145375
06/12/2024 108.00p 109.20p 107.40p 109.00p 1623853
05/12/2024 108.60p 109.20p 107.80p 108.40p 2260297
04/12/2024 109.00p 110.00p 108.20p 108.80p 2774213
03/12/2024 109.00p 110.20p 107.60p 109.40p 2571297
02/12/2024 112.00p 112.00p 108.00p 109.00p 2995247
29/11/2024 108.00p 109.60p 107.80p 109.00p 2736093
28/11/2024 108.40p 110.20p 105.40p 109.20p 2042819
27/11/2024 106.60p 108.60p 106.00p 107.60p 2839068
26/11/2024 107.40p 108.08p 105.80p 106.60p 3697266
25/11/2024 109.60p 111.20p 107.00p 108.60p 4228250
22/11/2024 106.00p 108.80p 105.40p 108.80p 6086981
21/11/2024 114.00p 115.00p 101.00p 106.00p 8307738
20/11/2024 113.40p 114.40p 111.00p 111.00p 6283696
19/11/2024 113.60p 115.11p 111.79p 113.80p 4493472
18/11/2024 110.00p 114.40p 110.00p 114.40p 4285398
15/11/2024 110.00p 114.80p 110.00p 112.00p 2393573
14/11/2024 114.60p 114.60p 108.40p 112.40p 2239165
13/11/2024 110.80p 114.00p 107.60p 110.40p 3382060
12/11/2024 115.00p 115.00p 109.40p 110.60p 2146674
11/11/2024 107.60p 112.20p 106.40p 110.60p 3213299
08/11/2024 115.00p 120.40p 107.20p 107.20p 5550827
07/11/2024 115.00p 119.80p 115.00p 119.20p 916226
06/11/2024 119.40p 120.00p 117.60p 118.40p 1559990
05/11/2024 115.00p 118.60p 115.00p 117.40p 2014545
04/11/2024 117.60p 118.80p 116.60p 117.00p 2291289
01/11/2024 115.00p 118.00p 115.00p 117.60p 1826806
31/10/2024 118.00p 118.80p 116.00p 116.60p 2815626
30/10/2024 117.20p 120.32p 117.00p 118.60p 1472572
29/10/2024 117.20p 119.20p 116.60p 118.00p 1941512
28/10/2024 120.20p 120.20p 117.60p 118.60p 720412
25/10/2024 117.40p 121.40p 117.00p 117.80p 979600
24/10/2024 120.80p 122.40p 117.00p 119.20p 748559
23/10/2024 122.60p 122.60p 118.20p 119.20p 1768609
22/10/2024 118.60p 120.20p 117.40p 119.60p 2616247
21/10/2024 120.20p 121.80p 118.20p 118.60p 859976
18/10/2024 123.00p 123.00p 116.20p 121.20p 2226845
17/10/2024 117.60p 121.20p 117.40p 121.20p 3367417
16/10/2024 118.40p 118.40p 116.60p 117.60p 8504889
15/10/2024 122.00p 122.00p 117.20p 117.80p 4041403
14/10/2024 120.00p 121.20p 118.40p 121.20p 5329483
11/10/2024 118.00p 119.40p 117.60p 119.20p 1938607
10/10/2024 120.00p 120.00p 116.80p 118.60p 1991982
09/10/2024 115.80p 118.00p 115.80p 118.00p 2218027
08/10/2024 116.20p 117.20p 114.99p 116.00p 4013177
07/10/2024 119.00p 119.00p 116.00p 117.00p 2511713
04/10/2024 117.20p 117.40p 115.40p 117.40p 1858384
03/10/2024 117.20p 118.60p 116.40p 117.20p 1569295
02/10/2024 118.00p 122.00p 117.20p 117.60p 1411209
01/10/2024 124.00p 124.00p 117.38p 118.20p 2235681
30/09/2024 119.20p 121.00p 118.20p 118.20p 5548374
27/09/2024 125.00p 125.00p 118.20p 120.20p 2566170
26/09/2024 119.60p 120.40p 118.60p 119.20p 3071291
25/09/2024 118.00p 121.40p 118.00p 119.00p 2597240
24/09/2024 119.00p 124.80p 118.00p 118.40p 1748407
23/09/2024 118.00p 119.75p 118.00p 119.60p 1779882
20/09/2024 118.00p 123.00p 118.00p 119.00p 6421406
19/09/2024 120.80p 122.60p 120.20p 122.60p 2623055
18/09/2024 118.00p 122.60p 118.00p 120.00p 2053566
17/09/2024 120.60p 122.20p 119.60p 122.00p 4388333
16/09/2024 119.20p 120.40p 119.00p 120.00p 3401436
13/09/2024 119.60p 120.60p 119.00p 120.00p 2141200
12/09/2024 123.80p 123.80p 118.40p 119.60p 1851366
11/09/2024 119.00p 121.40p 117.60p 119.20p 1957950
10/09/2024 121.00p 121.60p 119.12p 121.40p 1969192
09/09/2024 119.80p 120.80p 119.05p 119.80p 2515771
06/09/2024 124.00p 124.00p 118.20p 118.20p 2270345
05/09/2024 119.00p 124.00p 119.00p 120.20p 1989322
04/09/2024 124.60p 124.60p 120.80p 121.40p 3238286
03/09/2024 124.00p 124.40p 122.00p 122.00p 2277656
02/09/2024 127.00p 127.00p 122.60p 123.60p 3364189
30/08/2024 124.20p 125.20p 123.60p 124.00p 4136153
29/08/2024 123.80p 124.80p 122.60p 124.20p 3017294
28/08/2024 126.00p 126.00p 123.20p 123.20p 1775626
27/08/2024 120.00p 126.60p 120.00p 123.60p 2759930
23/08/2024 124.20p 125.80p 122.40p 124.80p 4049135
22/08/2024 123.40p 124.40p 122.80p 122.80p 2203557
21/08/2024 121.60p 123.80p 120.08p 123.60p 2773185
20/08/2024 123.20p 123.80p 121.60p 121.60p 2022340
19/08/2024 121.20p 125.00p 120.85p 123.40p 2770772
16/08/2024 125.00p 125.00p 121.60p 123.20p 6254981
15/08/2024 121.20p 126.40p 120.40p 122.40p 2165603
14/08/2024 120.80p 124.60p 120.80p 122.40p 1728698
13/08/2024 121.20p 121.80p 119.80p 120.20p 3609423
12/08/2024 115.00p 121.40p 114.20p 120.80p 3036788
09/08/2024 117.40p 118.80p 117.20p 118.60p 2483840
08/08/2024 117.80p 121.40p 116.60p 117.80p 3056576
07/08/2024 116.80p 118.80p 116.20p 118.80p 2943833
06/08/2024 116.00p 117.60p 115.40p 116.80p 7361861
05/08/2024 122.00p 122.00p 114.20p 115.80p 7705054
02/08/2024 119.00p 121.00p 118.60p 118.80p 4607024
01/08/2024 122.60p 123.88p 119.60p 120.60p 4620136
31/07/2024 122.40p 123.20p 120.24p 121.20p 7220987
30/07/2024 120.60p 123.20p 120.20p 122.40p 2306317
29/07/2024 123.60p 124.40p 120.00p 121.00p 3074656
26/07/2024 121.00p 123.60p 119.80p 123.60p 3469858
25/07/2024 120.20p 120.80p 118.80p 120.00p 2422493
24/07/2024 119.00p 122.00p 119.00p 120.40p 31619264
23/07/2024 121.60p 122.40p 119.20p 119.60p 4070662
22/07/2024 123.20p 124.20p 120.74p 122.60p 2746267
19/07/2024 121.00p 123.00p 118.40p 120.40p 2965016
18/07/2024 118.40p 122.80p 118.40p 121.80p 2697873
17/07/2024 119.80p 121.20p 114.80p 120.00p 2398671
16/07/2024 119.80p 121.40p 118.40p 119.40p 4094387
15/07/2024 120.60p 122.20p 120.00p 120.40p 3247818
12/07/2024 120.00p 121.80p 120.00p 121.20p 2267272
11/07/2024 118.20p 120.00p 117.20p 119.60p 3370010
10/07/2024 119.60p 119.60p 115.80p 117.60p 2400354
09/07/2024 117.00p 118.40p 114.00p 116.40p 2823666
08/07/2024 117.00p 118.40p 116.80p 117.00p 2561381
05/07/2024 113.60p 117.80p 113.60p 117.00p 2947675
04/07/2024 116.60p 117.20p 115.80p 116.00p 1793640
03/07/2024 113.80p 117.00p 113.60p 117.00p 2434507
02/07/2024 117.00p 117.08p 116.00p 116.20p 2111891
01/07/2024 117.00p 118.00p 116.60p 116.80p 2136941
28/06/2024 118.60p 119.00p 115.80p 116.20p 2839526

*Close Price adjusted for both dividends and splits