Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2022 49.00p 55.30p 49.00p 54.90p 2104590
11/03/2022 47.20p 51.50p 47.20p 50.90p 984635
10/03/2022 50.60p 51.20p 49.35p 49.60p 938518
09/03/2022 45.00p 51.40p 45.00p 50.40p 920253
08/03/2022 47.60p 49.30p 46.45p 46.45p 1109261
07/03/2022 45.70p 48.76p 44.70p 47.90p 2330801
04/03/2022 51.40p 52.60p 46.60p 47.35p 6451337
03/03/2022 54.80p 55.40p 53.00p 53.00p 986771
02/03/2022 51.70p 55.00p 51.70p 54.30p 1235223
01/03/2022 53.00p 56.40p 53.00p 54.80p 1192629
28/02/2022 56.50p 56.50p 53.05p 56.00p 1655561
25/02/2022 52.30p 54.10p 51.10p 54.10p 11253471
24/02/2022 53.00p 53.70p 50.40p 50.40p 1151912
23/02/2022 56.70p 57.10p 53.78p 53.90p 907750
22/02/2022 57.40p 57.60p 54.60p 56.50p 2426889
21/02/2022 60.20p 63.90p 58.00p 58.00p 1824240
18/02/2022 60.70p 60.80p 59.40p 59.50p 1091742
17/02/2022 60.50p 61.60p 60.20p 60.20p 547498
16/02/2022 60.50p 62.70p 60.40p 60.40p 1142303
15/02/2022 62.90p 62.90p 61.72p 62.30p 305293
14/02/2022 63.40p 63.40p 61.10p 61.80p 796015
11/02/2022 62.80p 64.00p 62.20p 64.00p 450955
10/02/2022 62.20p 63.40p 61.90p 63.40p 480563
09/02/2022 63.80p 63.80p 61.60p 62.60p 669631
08/02/2022 61.10p 62.90p 60.00p 61.10p 727210
07/02/2022 60.30p 61.10p 59.40p 60.40p 1190325
04/02/2022 62.10p 62.10p 59.70p 59.70p 1380226
03/02/2022 62.00p 62.50p 61.10p 61.10p 800317
02/02/2022 63.90p 63.90p 61.13p 61.90p 881300
01/02/2022 60.90p 62.00p 60.10p 61.00p 1075538
31/01/2022 63.30p 63.30p 59.90p 60.00p 1386376
28/01/2022 64.90p 64.90p 60.50p 60.50p 2010690
27/01/2022 58.20p 67.00p 58.20p 63.90p 2043566
26/01/2022 55.40p 60.30p 55.40p 59.60p 1663701
25/01/2022 60.90p 62.30p 57.70p 58.70p 1303975
24/01/2022 61.80p 62.30p 58.30p 59.10p 2824358
21/01/2022 62.00p 62.40p 60.30p 60.70p 802978
20/01/2022 63.70p 64.60p 61.30p 62.10p 788524
19/01/2022 61.80p 63.00p 61.80p 62.20p 777681
18/01/2022 62.50p 63.00p 61.70p 62.40p 830029
17/01/2022 64.40p 64.40p 61.30p 62.80p 626178
14/01/2022 61.50p 61.60p 60.40p 61.60p 823804
13/01/2022 62.00p 63.50p 61.10p 61.30p 680426
12/01/2022 62.40p 63.40p 61.30p 61.90p 845861
10/01/2022 64.50p 64.50p 62.50p 62.60p 771932
07/01/2022 62.70p 63.40p 61.60p 63.20p 864715
06/01/2022 61.90p 62.70p 61.50p 62.30p 584374
05/01/2022 65.40p 66.50p 63.50p 63.50p 689224
04/01/2022 66.00p 66.00p 64.80p 65.40p 1285601
31/12/2021 65.00p 65.60p 64.20p 64.50p 515900
30/12/2021 65.10p 66.30p 63.80p 64.20p 3381282
29/12/2021 61.40p 64.60p 61.40p 64.60p 1312880
28/12/2021 60.70p 62.10p 60.20p 62.10p 222940
27/12/2021 60.70p 62.10p 60.20p 62.10p 222940
24/12/2021 60.70p 62.10p 60.20p 62.10p 222940
23/12/2021 62.70p 63.60p 61.60p 61.60p 890304
22/12/2021 60.60p 62.60p 60.60p 62.10p 1064688
21/12/2021 61.60p 62.80p 60.40p 62.00p 1457203
20/12/2021 58.50p 60.90p 58.00p 60.40p 699926
17/12/2021 59.00p 61.60p 58.80p 60.00p 2380713
16/12/2021 60.60p 60.60p 57.93p 59.30p 1357256
15/12/2021 60.50p 60.90p 59.40p 59.90p 3504906
14/12/2021 61.10p 61.40p 59.40p 60.50p 3282448
13/12/2021 63.60p 65.26p 61.00p 61.00p 1874288
10/12/2021 67.60p 67.60p 63.30p 63.60p 998947
09/12/2021 65.50p 65.96p 64.00p 64.60p 457368
08/12/2021 67.90p 68.00p 64.70p 65.20p 1152034
07/12/2021 65.40p 67.20p 65.27p 66.00p 537054
06/12/2021 65.00p 65.80p 64.50p 65.00p 463191
03/12/2021 65.80p 66.00p 63.20p 64.20p 868217
02/12/2021 64.10p 65.40p 63.90p 64.90p 1048360
01/12/2021 64.60p 65.70p 64.30p 64.60p 1172641
30/11/2021 64.00p 65.00p 63.18p 64.20p 2603939
29/11/2021 65.50p 66.70p 64.00p 65.80p 1050860
26/11/2021 65.30p 66.10p 64.00p 64.60p 1464559
25/11/2021 67.10p 67.60p 65.80p 67.10p 486877
24/11/2021 69.70p 69.90p 66.70p 67.40p 1564385
23/11/2021 64.50p 68.30p 64.10p 68.00p 3640831
22/11/2021 66.00p 66.00p 63.79p 64.70p 1135952
19/11/2021 72.90p 72.90p 64.40p 64.40p 3090228
18/11/2021 72.50p 73.00p 67.51p 70.00p 2329487
17/11/2021 70.40p 72.80p 69.20p 71.40p 1957138
16/11/2021 69.80p 71.10p 69.60p 70.20p 1131091
15/11/2021 71.30p 71.30p 69.50p 70.00p 963506
12/11/2021 69.50p 71.94p 68.80p 70.60p 1121678
11/11/2021 69.00p 69.40p 65.20p 69.10p 544226
10/11/2021 67.50p 68.30p 67.00p 67.50p 729773
09/11/2021 69.00p 69.00p 66.90p 67.50p 641937
08/11/2021 67.10p 68.00p 66.60p 67.50p 715453
05/11/2021 67.20p 68.20p 66.60p 67.30p 648670
04/11/2021 66.30p 67.90p 66.30p 67.20p 1213962
03/11/2021 66.50p 68.20p 66.00p 66.30p 636140
02/11/2021 67.00p 67.73p 66.40p 67.00p 785154
01/11/2021 66.00p 68.30p 65.40p 67.20p 1221343
29/10/2021 64.70p 66.10p 64.35p 65.40p 685024
28/10/2021 66.20p 66.50p 64.10p 65.00p 950501
27/10/2021 66.00p 66.90p 65.90p 66.00p 1127851
26/10/2021 65.80p 66.80p 64.70p 66.80p 1469674
25/10/2021 67.00p 67.00p 64.70p 65.00p 905006
22/10/2021 63.40p 66.10p 61.30p 65.00p 939753
21/10/2021 68.00p 68.00p 64.80p 64.80p 575855
20/10/2021 69.00p 69.00p 65.30p 65.60p 947566
19/10/2021 67.80p 67.80p 66.50p 66.90p 1074742
18/10/2021 65.60p 67.20p 65.46p 66.50p 1650152
15/10/2021 65.30p 66.63p 64.70p 65.30p 1599031
14/10/2021 64.80p 65.80p 63.40p 64.70p 923328
13/10/2021 63.10p 64.00p 62.00p 63.20p 2572119
12/10/2021 63.10p 63.43p 60.62p 63.00p 1045461
11/10/2021 63.00p 63.92p 62.20p 62.20p 793769
08/10/2021 63.60p 64.30p 62.78p 63.00p 1010614
07/10/2021 66.20p 67.60p 62.52p 63.20p 1643613
06/10/2021 65.30p 67.88p 64.40p 64.50p 1169302
05/10/2021 71.50p 71.80p 67.00p 67.00p 1593712
04/10/2021 69.60p 70.50p 68.30p 68.90p 929640
01/10/2021 69.20p 71.30p 69.19p 69.70p 1120815
30/09/2021 69.30p 72.80p 68.40p 71.00p 2058491
29/09/2021 73.60p 73.60p 68.20p 69.00p 702468
28/09/2021 68.40p 71.80p 68.40p 69.40p 907495
27/09/2021 72.80p 73.31p 70.70p 71.60p 775036
24/09/2021 72.60p 74.20p 69.60p 72.10p 1571919
23/09/2021 70.00p 71.00p 69.30p 70.90p 1021868
22/09/2021 67.50p 70.00p 67.50p 69.40p 1176777
21/09/2021 70.90p 70.90p 68.83p 69.40p 717014
20/09/2021 70.70p 72.50p 69.30p 69.80p 1042928
17/09/2021 72.30p 74.20p 69.70p 71.00p 8045152
16/09/2021 69.70p 71.60p 69.00p 71.00p 1248170
15/09/2021 71.50p 71.50p 69.30p 69.30p 1195129
14/09/2021 75.00p 75.00p 70.70p 71.10p 2150920
13/09/2021 70.40p 72.80p 70.40p 72.30p 1146843
10/09/2021 74.90p 74.90p 71.00p 71.00p 1354958
09/09/2021 71.50p 72.10p 70.50p 71.80p 959402
08/09/2021 74.30p 74.30p 71.00p 71.10p 1282310
07/09/2021 75.00p 75.60p 72.90p 73.30p 553123
06/09/2021 75.00p 75.00p 73.11p 74.40p 888748
03/09/2021 77.90p 77.90p 73.30p 73.30p 1019692
02/09/2021 77.20p 77.40p 74.40p 74.50p 1232820
01/09/2021 76.50p 77.70p 76.10p 77.30p 1778473
31/08/2021 74.30p 76.00p 74.30p 76.00p 1951590
30/08/2021 72.50p 74.30p 71.96p 74.30p 830297
27/08/2021 72.50p 74.30p 71.96p 74.30p 830297
26/08/2021 74.00p 74.00p 72.08p 72.90p 1026938
25/08/2021 72.70p 73.30p 72.40p 72.70p 1376463
24/08/2021 73.10p 74.20p 71.60p 72.50p 1970166
23/08/2021 72.00p 73.90p 71.30p 73.00p 2291349
20/08/2021 69.50p 71.50p 68.10p 71.20p 2046472
19/08/2021 70.90p 72.20p 69.90p 70.50p 959307
18/08/2021 72.90p 72.90p 69.90p 70.90p 1218712
17/08/2021 70.50p 71.50p 70.10p 71.00p 1337271
16/08/2021 70.10p 71.20p 69.28p 70.90p 941770
13/08/2021 68.60p 70.70p 68.50p 70.20p 1888970
12/08/2021 68.90p 69.60p 66.70p 68.60p 636653
11/08/2021 68.30p 69.24p 68.10p 68.60p 839800
10/08/2021 66.20p 68.50p 66.20p 68.30p 1054214
09/08/2021 65.80p 67.00p 65.10p 66.20p 750205
06/08/2021 66.60p 67.40p 65.80p 65.80p 591128
05/08/2021 65.50p 67.10p 63.90p 66.80p 1284626
04/08/2021 65.70p 66.20p 64.50p 64.50p 1043895
03/08/2021 64.90p 66.50p 64.88p 65.50p 1179219
02/08/2021 63.90p 65.00p 63.40p 64.90p 605031
30/07/2021 64.00p 64.70p 62.70p 63.40p 1310925
29/07/2021 66.10p 66.90p 63.40p 63.80p 982879
28/07/2021 66.90p 67.70p 64.80p 64.80p 1170055
27/07/2021 63.50p 66.70p 61.35p 66.50p 1262240
26/07/2021 63.50p 65.10p 61.00p 62.60p 12901375
23/07/2021 63.60p 64.10p 61.97p 62.20p 2078603
22/07/2021 61.30p 64.30p 60.20p 63.20p 886692
21/07/2021 60.00p 63.80p 60.00p 61.80p 1676322
20/07/2021 60.20p 61.40p 59.10p 61.40p 1809201
19/07/2021 61.00p 61.60p 59.00p 59.30p 1862881
16/07/2021 65.00p 65.00p 61.40p 62.00p 1353099
15/07/2021 66.80p 66.80p 61.60p 62.20p 1108017
14/07/2021 64.30p 64.30p 62.72p 63.70p 928347
13/07/2021 65.00p 65.80p 64.00p 64.00p 1316085
12/07/2021 63.90p 66.40p 63.90p 65.00p 691830
09/07/2021 66.70p 67.36p 66.00p 66.30p 859997
08/07/2021 67.00p 69.30p 66.40p 67.00p 1276615
07/07/2021 67.30p 68.30p 67.00p 67.80p 675794
06/07/2021 67.00p 69.00p 66.60p 67.10p 913529
05/07/2021 66.00p 67.30p 65.09p 67.10p 1348373
02/07/2021 70.50p 70.50p 66.20p 66.20p 2830212
01/07/2021 68.30p 69.80p 67.10p 67.40p 22584344
30/06/2021 67.50p 68.40p 66.60p 68.00p 8135056
29/06/2021 67.00p 68.40p 66.90p 67.20p 1459951
28/06/2021 69.00p 69.80p 66.79p 67.80p 1300080
25/06/2021 71.00p 71.00p 67.70p 69.00p 658920
24/06/2021 69.70p 71.30p 67.90p 67.90p 1925715
23/06/2021 71.70p 71.70p 68.10p 69.40p 1993892
22/06/2021 70.50p 71.70p 68.20p 68.40p 1266795
21/06/2021 69.00p 70.64p 68.80p 70.00p 1713908
18/06/2021 72.00p 73.30p 69.65p 69.90p 11629957
17/06/2021 73.50p 74.50p 70.00p 72.00p 17164620
16/06/2021 74.90p 75.80p 73.10p 73.50p 1967254
15/06/2021 75.00p 75.00p 73.70p 74.20p 1737883
14/06/2021 78.10p 78.10p 73.43p 74.20p 2209668
11/06/2021 79.00p 79.00p 75.86p 76.00p 1943284
10/06/2021 75.00p 78.50p 73.71p 75.90p 4641767
09/06/2021 72.00p 72.90p 70.60p 71.70p 1356631
08/06/2021 71.40p 72.80p 71.00p 72.00p 1431312
07/06/2021 74.00p 74.00p 71.50p 71.90p 988465
04/06/2021 71.10p 72.40p 71.10p 71.50p 908767

*Close Price adjusted for both dividends and splits