Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2023 94.00p 94.90p 92.40p 92.40p 1959338
25/04/2023 92.20p 95.40p 91.00p 94.40p 1670685
24/04/2023 93.00p 93.10p 90.57p 92.10p 1442605
21/04/2023 91.00p 93.00p 90.00p 92.00p 1659475
20/04/2023 90.00p 91.40p 89.50p 91.00p 1500959
19/04/2023 91.50p 92.30p 89.70p 91.70p 2100868
18/04/2023 85.20p 94.10p 84.00p 92.50p 4091325
17/04/2023 86.50p 86.50p 80.50p 81.50p 462204
14/04/2023 83.00p 83.20p 80.90p 82.20p 830933
13/04/2023 81.70p 82.27p 79.80p 81.70p 1402697
12/04/2023 81.80p 82.10p 79.80p 81.10p 1213615
11/04/2023 79.00p 80.80p 79.00p 80.50p 709670
06/04/2023 78.00p 80.40p 77.50p 79.10p 521263
05/04/2023 83.80p 83.80p 78.19p 78.80p 877710
04/04/2023 79.60p 83.03p 79.50p 81.50p 888838
03/04/2023 81.00p 82.80p 80.20p 81.90p 965351
31/03/2023 84.20p 84.20p 81.30p 81.80p 1392445
30/03/2023 80.00p 82.00p 79.70p 81.90p 1201152
29/03/2023 83.80p 83.80p 79.40p 80.40p 1230803
28/03/2023 84.60p 84.60p 78.20p 79.60p 1040874
27/03/2023 80.50p 81.20p 79.80p 80.80p 576405
24/03/2023 77.10p 80.68p 77.10p 79.80p 1331994
23/03/2023 82.50p 82.80p 81.10p 81.20p 545278
22/03/2023 84.20p 84.20p 78.65p 82.50p 1236222
21/03/2023 77.00p 81.90p 77.00p 81.90p 679021
20/03/2023 76.50p 80.60p 75.10p 78.30p 856325
17/03/2023 83.00p 83.00p 77.00p 78.40p 2972306
16/03/2023 81.20p 81.20p 77.70p 79.20p 1146414
15/03/2023 76.90p 79.10p 75.10p 77.60p 3401287
14/03/2023 76.00p 79.40p 75.10p 78.60p 1066532
13/03/2023 77.90p 80.00p 75.50p 76.10p 1633645
10/03/2023 76.50p 79.90p 75.38p 78.90p 1809846
09/03/2023 80.00p 81.10p 78.50p 80.40p 1811199
08/03/2023 78.40p 80.50p 78.20p 80.10p 1422787
07/03/2023 81.50p 81.50p 78.09p 78.90p 1412817
06/03/2023 79.50p 81.05p 78.32p 79.30p 1745479
03/03/2023 81.00p 81.90p 78.80p 79.40p 1753505
02/03/2023 84.30p 84.30p 78.10p 81.20p 803766
01/03/2023 76.20p 80.80p 76.20p 79.80p 1739427
28/02/2023 87.80p 87.80p 79.40p 80.80p 2763304
27/02/2023 79.60p 84.20p 79.60p 83.90p 1084734
24/02/2023 79.00p 83.71p 75.80p 82.40p 884566
23/02/2023 82.00p 82.00p 79.40p 81.80p 909479
22/02/2023 79.50p 80.20p 78.80p 80.10p 1287936
21/02/2023 80.20p 81.00p 79.00p 79.80p 989460
20/02/2023 81.10p 81.10p 79.50p 80.40p 824006
17/02/2023 75.00p 80.55p 75.00p 80.40p 1008376
16/02/2023 81.10p 81.10p 74.50p 79.20p 921683
15/02/2023 77.60p 78.60p 76.50p 78.00p 1058155
14/02/2023 77.50p 78.50p 76.90p 76.90p 990669
13/02/2023 73.40p 78.75p 73.40p 77.50p 1328190
10/02/2023 77.90p 81.70p 75.50p 76.50p 938362
09/02/2023 81.20p 83.00p 78.70p 78.70p 746909
08/02/2023 78.10p 80.80p 78.10p 79.60p 942237
07/02/2023 87.50p 87.50p 76.50p 78.10p 1651243
06/02/2023 83.60p 86.90p 82.60p 83.40p 1300375
03/02/2023 82.00p 83.70p 80.90p 83.10p 941533
02/02/2023 79.30p 82.50p 79.30p 82.10p 1477251
01/02/2023 78.00p 80.00p 78.00p 79.30p 1528803
31/01/2023 78.80p 79.20p 77.90p 78.00p 1794124
30/01/2023 79.40p 80.36p 76.20p 78.80p 1021370
27/01/2023 83.20p 83.20p 78.60p 79.50p 1380870
26/01/2023 83.00p 84.60p 83.00p 83.20p 1272223
25/01/2023 84.00p 84.00p 81.60p 82.80p 2920638
24/01/2023 83.00p 83.90p 82.80p 82.80p 1767745
23/01/2023 82.20p 84.00p 82.00p 83.00p 903320
20/01/2023 80.60p 82.70p 80.60p 82.00p 2106739
19/01/2023 81.80p 81.90p 79.90p 81.00p 927060
18/01/2023 81.70p 83.90p 77.60p 81.60p 4627444
17/01/2023 84.00p 84.00p 80.80p 83.30p 1799168
16/01/2023 84.00p 84.00p 82.50p 83.20p 1012048
13/01/2023 83.00p 83.66p 81.80p 82.80p 1390124
12/01/2023 81.30p 82.00p 80.20p 81.90p 1886484
11/01/2023 81.30p 83.40p 79.90p 80.90p 1690095
10/01/2023 80.30p 82.60p 79.40p 81.10p 1970194
09/01/2023 80.90p 81.00p 79.80p 80.30p 959771
06/01/2023 80.20p 80.49p 78.10p 80.00p 1413887
05/01/2023 79.00p 80.20p 77.60p 80.20p 1095794
04/01/2023 76.50p 78.40p 76.20p 78.40p 1255837
03/01/2023 78.20p 78.20p 74.50p 76.70p 10209120
30/12/2022 76.50p 76.50p 73.60p 74.60p 822223
29/12/2022 79.00p 79.00p 75.80p 76.50p 793524
28/12/2022 79.00p 79.00p 77.00p 77.10p 476432
23/12/2022 79.00p 79.00p 77.10p 77.90p 396832
22/12/2022 77.10p 78.80p 76.10p 77.90p 2028026
21/12/2022 74.30p 76.40p 74.13p 76.10p 956371
20/12/2022 72.90p 74.50p 72.50p 74.50p 5965380
19/12/2022 72.70p 74.10p 71.70p 74.00p 965337
16/12/2022 72.90p 73.60p 69.50p 72.30p 6730231
15/12/2022 74.60p 74.62p 71.90p 73.00p 824441
14/12/2022 75.70p 75.70p 73.80p 74.20p 1938734
13/12/2022 76.00p 76.30p 72.10p 74.70p 3514808
12/12/2022 73.00p 73.50p 71.00p 73.30p 3049185
09/12/2022 73.00p 73.60p 72.00p 72.00p 1086645
08/12/2022 74.50p 74.80p 73.00p 73.00p 1259861
07/12/2022 76.00p 76.20p 74.20p 74.50p 3919921
06/12/2022 75.50p 76.00p 74.10p 74.10p 1440675
05/12/2022 78.00p 78.00p 75.00p 75.60p 1182558
02/12/2022 78.00p 78.00p 75.00p 76.00p 3446587
01/12/2022 79.40p 79.40p 74.80p 75.40p 4019109
30/11/2022 77.50p 77.50p 76.00p 76.10p 5246327
29/11/2022 75.10p 78.46p 74.50p 75.60p 1187855
28/11/2022 79.10p 79.10p 74.50p 75.20p 755459
25/11/2022 76.80p 76.80p 74.10p 75.60p 962676
24/11/2022 77.00p 77.00p 74.00p 75.40p 956583
23/11/2022 75.00p 76.20p 75.00p 75.30p 863121
22/11/2022 75.80p 76.10p 75.20p 75.30p 3288293
21/11/2022 75.00p 79.30p 73.00p 75.40p 2407369
18/11/2022 78.40p 80.40p 72.90p 73.80p 2167050
17/11/2022 75.70p 82.10p 74.32p 77.60p 4322562
16/11/2022 74.80p 75.70p 73.10p 74.30p 1513743
15/11/2022 77.10p 77.10p 75.00p 75.10p 869271
14/11/2022 76.00p 76.50p 73.00p 75.70p 1754232
11/11/2022 76.50p 78.40p 76.00p 76.00p 2555219
10/11/2022 72.70p 77.20p 71.80p 76.50p 2299766
09/11/2022 74.00p 74.90p 72.30p 72.60p 1044575
08/11/2022 76.80p 76.80p 72.10p 74.30p 1622266
07/11/2022 74.60p 76.20p 73.00p 73.90p 1553603
04/11/2022 74.70p 74.90p 71.20p 73.40p 1293252
03/11/2022 70.50p 73.80p 70.50p 71.70p 5962835
02/11/2022 74.50p 74.60p 71.40p 73.60p 3515085
01/11/2022 74.90p 74.90p 71.60p 71.70p 1266110
31/10/2022 70.50p 71.90p 70.40p 71.40p 1840241
28/10/2022 72.10p 72.60p 71.20p 71.50p 1514670
27/10/2022 71.80p 72.70p 71.50p 72.50p 1735699
26/10/2022 68.40p 72.20p 68.11p 72.20p 1737543
25/10/2022 67.10p 69.10p 66.40p 68.90p 902802
24/10/2022 66.50p 68.80p 65.00p 67.00p 1199753
21/10/2022 71.10p 71.10p 65.60p 65.80p 1963107
20/10/2022 67.70p 68.80p 67.10p 68.00p 1358029
19/10/2022 65.00p 68.10p 65.00p 67.50p 1709447
18/10/2022 66.40p 67.20p 65.80p 66.30p 9583174
17/10/2022 60.80p 65.80p 60.80p 65.80p 1445518
14/10/2022 67.30p 67.30p 63.40p 63.60p 1807144
13/10/2022 61.00p 65.40p 61.00p 64.30p 2385917
12/10/2022 63.80p 64.00p 62.00p 63.40p 2135426
11/10/2022 63.30p 64.00p 61.80p 63.80p 1109372
10/10/2022 64.00p 67.30p 62.90p 63.40p 1887454
07/10/2022 67.50p 67.50p 63.30p 64.50p 2239434
06/10/2022 64.80p 65.40p 64.20p 64.60p 1774720
05/10/2022 65.90p 67.20p 64.00p 64.90p 1270738
04/10/2022 64.10p 67.10p 64.10p 66.50p 1869485
03/10/2022 62.40p 64.30p 61.80p 64.20p 1656242
30/09/2022 60.30p 63.50p 60.30p 62.60p 2607344
29/09/2022 62.00p 63.00p 60.20p 61.50p 1822414
28/09/2022 60.00p 63.40p 60.00p 63.00p 3554910
27/09/2022 65.00p 66.10p 62.60p 62.80p 2775083
26/09/2022 68.50p 68.50p 62.40p 64.90p 4641776
23/09/2022 72.90p 73.30p 69.00p 69.20p 3295899
22/09/2022 75.90p 75.90p 71.76p 73.30p 3776988
21/09/2022 73.30p 73.80p 72.10p 72.70p 3700418
20/09/2022 73.60p 74.30p 70.20p 73.50p 3285715
19/09/2022 75.10p 77.60p 73.30p 73.40p 4889969
16/09/2022 75.10p 77.60p 73.30p 73.40p 4889969
15/09/2022 75.20p 75.20p 72.60p 74.30p 3894648
14/09/2022 74.10p 77.10p 72.80p 72.80p 3769881
13/09/2022 77.90p 78.20p 76.40p 77.30p 3823373
12/09/2022 74.40p 78.40p 73.00p 77.60p 3375249
09/09/2022 75.20p 76.30p 74.70p 75.90p 2749292
08/09/2022 70.90p 75.40p 69.11p 75.00p 3428471
07/09/2022 75.70p 75.70p 73.80p 74.20p 2202540
06/09/2022 72.00p 74.70p 70.30p 74.00p 2562819
05/09/2022 71.20p 73.70p 68.99p 73.00p 2543282
02/09/2022 70.90p 74.20p 70.90p 73.50p 3367870
01/09/2022 73.00p 73.00p 71.50p 71.50p 3029051
31/08/2022 73.00p 73.70p 72.41p 72.70p 2901775
30/08/2022 73.30p 74.90p 71.92p 73.00p 3026235
29/08/2022 73.10p 75.40p 73.10p 74.40p 2282444
26/08/2022 73.10p 75.40p 73.10p 74.40p 2282444
25/08/2022 77.10p 77.10p 73.70p 73.70p 2632931
24/08/2022 70.00p 73.50p 70.00p 73.30p 4404735
23/08/2022 73.50p 74.60p 73.00p 73.10p 3067659
22/08/2022 74.40p 76.30p 73.30p 74.70p 3196714
19/08/2022 78.00p 78.20p 76.40p 76.50p 2087753
18/08/2022 77.50p 78.20p 74.08p 78.00p 2171371
17/08/2022 81.00p 81.00p 77.30p 77.80p 2554242
16/08/2022 78.00p 78.60p 76.88p 77.40p 2692142
15/08/2022 79.00p 79.30p 77.90p 78.80p 2241423
12/08/2022 80.00p 80.00p 78.50p 78.50p 1910380
11/08/2022 79.60p 80.00p 78.60p 78.60p 2628929
10/08/2022 76.90p 80.70p 76.90p 79.80p 2839984
09/08/2022 77.30p 78.98p 76.79p 78.40p 3083711
08/08/2022 78.10p 79.10p 76.60p 77.40p 2201377
05/08/2022 79.80p 79.80p 77.70p 78.20p 3944252
04/08/2022 79.30p 79.30p 77.50p 77.70p 2601273
03/08/2022 78.80p 79.50p 77.40p 78.40p 3100511
02/08/2022 78.30p 79.70p 78.30p 78.60p 2351520
01/08/2022 78.10p 79.90p 77.20p 79.00p 2763702
29/07/2022 76.80p 78.70p 76.80p 78.30p 2892765
28/07/2022 77.80p 77.80p 75.90p 77.00p 1438715
27/07/2022 74.40p 76.40p 74.17p 75.70p 2452767
26/07/2022 74.10p 74.70p 73.00p 74.30p 2925746
25/07/2022 72.90p 73.80p 71.60p 73.30p 2246604
22/07/2022 72.50p 72.70p 71.00p 71.80p 2003826
21/07/2022 65.70p 71.90p 65.70p 71.50p 2361348
20/07/2022 68.80p 69.50p 67.40p 68.90p 1352710
19/07/2022 62.60p 67.70p 62.60p 67.50p 1551743
18/07/2022 65.40p 65.90p 63.40p 65.90p 1259456
15/07/2022 61.60p 64.90p 60.34p 64.00p 1873710
14/07/2022 60.00p 63.21p 59.80p 61.70p 2350250

*Close Price adjusted for both dividends and splits