Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2021 69.90p 72.70p 69.90p 71.50p 1214276
02/06/2021 71.00p 72.40p 69.69p 71.50p 1364886
01/06/2021 68.30p 71.10p 67.30p 70.60p 1940238
31/05/2021 68.50p 69.10p 67.90p 67.90p 991661
28/05/2021 68.50p 69.10p 67.90p 67.90p 991661
27/05/2021 68.70p 69.00p 67.70p 68.50p 5392479
26/05/2021 67.00p 68.88p 66.38p 67.80p 1318320
25/05/2021 70.00p 70.00p 66.60p 66.60p 6983372
24/05/2021 67.00p 69.80p 65.70p 69.50p 2286911
21/05/2021 64.00p 67.30p 64.00p 65.80p 832632
20/05/2021 66.20p 67.70p 65.20p 66.40p 1072527
19/05/2021 64.80p 67.07p 63.50p 65.00p 1193430
18/05/2021 64.80p 66.80p 63.90p 66.10p 1545650
17/05/2021 63.80p 65.40p 63.65p 64.30p 867500
14/05/2021 61.50p 64.26p 60.50p 63.80p 1013773
13/05/2021 61.70p 62.40p 60.60p 62.20p 1154987
12/05/2021 60.80p 62.30p 59.30p 62.00p 1199505
11/05/2021 58.10p 60.10p 57.44p 59.70p 1316674
10/05/2021 60.10p 60.95p 58.90p 59.50p 881601
07/05/2021 58.20p 61.20p 58.20p 59.70p 1003616
06/05/2021 59.10p 60.50p 58.78p 59.80p 1066063
05/05/2021 60.00p 62.10p 59.70p 60.40p 999714
04/05/2021 64.00p 64.00p 60.40p 61.10p 1177894
03/05/2021 65.10p 65.12p 61.60p 62.10p 4248270
30/04/2021 65.10p 65.12p 61.60p 62.10p 4248270
29/04/2021 63.60p 64.30p 61.60p 62.10p 646273
28/04/2021 62.50p 63.40p 61.50p 62.40p 1158538
27/04/2021 63.00p 64.20p 61.90p 62.20p 1087140
26/04/2021 64.80p 65.90p 60.97p 63.30p 591716
23/04/2021 64.60p 65.60p 62.50p 63.50p 1371413
22/04/2021 67.00p 67.00p 63.20p 63.20p 988668
21/04/2021 65.50p 66.60p 63.50p 63.90p 1076655
20/04/2021 65.40p 65.50p 63.40p 64.00p 930402
19/04/2021 63.50p 66.50p 63.50p 65.20p 1653627
16/04/2021 66.80p 66.80p 64.00p 64.50p 1270060
15/04/2021 67.00p 67.00p 63.50p 64.00p 1070361
14/04/2021 63.00p 64.90p 62.10p 64.70p 883563
13/04/2021 62.20p 65.60p 62.20p 64.50p 1298415
12/04/2021 65.40p 66.42p 64.90p 65.20p 2172471
09/04/2021 65.00p 65.10p 63.40p 64.70p 1343449
08/04/2021 62.00p 65.43p 62.00p 64.80p 1740462
07/04/2021 65.70p 65.70p 63.78p 63.90p 1670116
06/04/2021 63.60p 65.40p 63.40p 65.30p 2059973
02/04/2021 61.10p 63.90p 61.00p 62.60p 2243248
01/04/2021 61.10p 63.90p 61.00p 62.60p 2243248
31/03/2021 57.50p 62.90p 57.50p 62.90p 28442308
30/03/2021 61.00p 62.90p 59.80p 59.80p 2721971
29/03/2021 60.00p 62.20p 58.40p 60.90p 2509231
26/03/2021 56.60p 60.90p 56.60p 59.20p 1024326
25/03/2021 56.50p 59.80p 56.10p 59.70p 649424
24/03/2021 56.00p 58.50p 56.00p 58.20p 1005441
23/03/2021 57.80p 59.60p 55.95p 56.50p 605894
22/03/2021 60.00p 60.00p 57.20p 58.20p 718816
19/03/2021 61.00p 61.00p 57.00p 57.00p 2384847
18/03/2021 59.50p 59.90p 58.50p 58.90p 1225337
17/03/2021 57.00p 59.90p 57.00p 59.50p 617616
16/03/2021 55.90p 59.90p 55.90p 59.80p 1746883
15/03/2021 59.30p 60.18p 57.60p 58.80p 796929
12/03/2021 55.50p 59.00p 55.50p 58.10p 685658
11/03/2021 57.90p 59.20p 55.10p 59.20p 1758389
10/03/2021 63.10p 63.10p 54.50p 55.30p 3266692
09/03/2021 61.30p 62.70p 59.80p 59.80p 1339741
08/03/2021 63.00p 64.00p 59.20p 61.30p 1319143
05/03/2021 57.90p 66.30p 57.80p 60.80p 2695578
04/03/2021 55.10p 58.40p 53.10p 58.30p 1505544
03/03/2021 56.20p 58.08p 55.80p 56.80p 762521
02/03/2021 52.90p 56.80p 52.60p 56.00p 743424
01/03/2021 53.10p 54.40p 52.90p 53.20p 1129197
26/02/2021 52.90p 53.50p 51.70p 52.30p 1112366
25/02/2021 52.90p 53.81p 52.20p 53.50p 815386
24/02/2021 54.00p 54.40p 52.20p 52.50p 1715945
23/02/2021 50.00p 53.10p 50.00p 52.30p 1015629
22/02/2021 53.90p 53.90p 51.60p 52.20p 706560
19/02/2021 53.20p 54.10p 52.00p 53.00p 866687
18/02/2021 54.30p 55.50p 52.10p 52.90p 1245022
17/02/2021 55.00p 57.40p 54.40p 54.50p 1830173
16/02/2021 57.70p 58.80p 54.40p 55.10p 1153688
15/02/2021 53.00p 57.80p 53.00p 55.60p 776890
12/02/2021 57.10p 58.20p 54.20p 54.80p 435644
11/02/2021 55.00p 55.17p 52.90p 54.70p 522037
10/02/2021 53.10p 54.50p 52.30p 53.70p 612644
09/02/2021 57.20p 57.20p 52.60p 53.60p 1067876
08/02/2021 53.50p 54.90p 52.00p 54.80p 1054790
05/02/2021 51.00p 53.50p 49.20p 52.90p 727678
04/02/2021 49.15p 52.00p 49.00p 51.10p 1616213
03/02/2021 50.00p 53.01p 48.35p 51.10p 9469295
02/02/2021 47.00p 50.00p 46.52p 50.00p 5593857
01/02/2021 49.70p 49.70p 45.80p 47.50p 1043617
29/01/2021 49.00p 50.18p 45.35p 48.00p 1328756
28/01/2021 41.50p 48.95p 41.50p 47.15p 3348856
27/01/2021 42.80p 43.00p 41.55p 42.65p 578112
26/01/2021 41.00p 42.94p 41.00p 42.10p 1787809
25/01/2021 43.10p 43.10p 41.50p 42.15p 627491
22/01/2021 42.80p 42.80p 41.55p 42.45p 404107
21/01/2021 42.80p 42.95p 41.50p 42.00p 1301007
20/01/2021 42.50p 42.65p 41.80p 42.65p 322629
19/01/2021 42.85p 43.00p 41.50p 41.85p 388956
18/01/2021 42.50p 42.94p 41.50p 41.80p 406230
15/01/2021 42.00p 42.85p 41.50p 42.20p 840261
14/01/2021 41.00p 42.80p 41.00p 42.00p 1287162
13/01/2021 42.80p 42.90p 41.00p 42.10p 749301
12/01/2021 42.00p 43.85p 41.25p 43.00p 532835
11/01/2021 43.00p 44.00p 41.66p 42.00p 1237350
08/01/2021 42.00p 42.65p 41.25p 42.00p 1402393
07/01/2021 43.85p 43.85p 41.05p 42.00p 2181821
06/01/2021 42.50p 43.00p 41.00p 42.00p 827272
05/01/2021 41.05p 42.67p 40.63p 41.70p 568186
04/01/2021 43.00p 43.45p 41.00p 41.50p 1104442
31/12/2020 41.20p 43.65p 40.15p 41.00p 540045
30/12/2020 44.55p 45.00p 41.45p 42.50p 706207
29/12/2020 43.95p 44.43p 41.00p 43.20p 1159335
28/12/2020 42.00p 43.00p 41.30p 43.00p 310726
24/12/2020 42.00p 43.00p 41.30p 43.00p 310726
23/12/2020 42.40p 43.05p 40.99p 41.75p 645427
22/12/2020 41.75p 42.40p 40.50p 42.40p 906031
21/12/2020 39.00p 41.10p 38.50p 40.50p 1100804
18/12/2020 40.50p 41.30p 39.90p 41.00p 4605154
17/12/2020 41.00p 41.70p 40.25p 40.60p 562412
16/12/2020 40.90p 40.90p 39.70p 40.50p 2406509
15/12/2020 41.90p 41.95p 39.70p 40.05p 421722
14/12/2020 41.90p 41.90p 39.80p 40.50p 1269611
11/12/2020 42.35p 43.40p 39.60p 40.30p 1206908
10/12/2020 40.50p 42.50p 40.00p 40.50p 1142493
09/12/2020 42.25p 42.40p 40.39p 41.60p 734458
08/12/2020 40.30p 42.45p 39.55p 41.80p 1190626
07/12/2020 41.65p 41.75p 39.52p 40.05p 888378
04/12/2020 40.90p 41.00p 39.00p 40.90p 1017859
03/12/2020 40.90p 40.90p 38.20p 40.45p 889960
02/12/2020 41.65p 41.65p 38.05p 40.30p 774697
01/12/2020 39.65p 41.05p 37.96p 40.50p 1099835
30/11/2020 39.00p 40.30p 38.10p 38.10p 2703161
27/11/2020 40.30p 41.25p 38.05p 40.25p 2019069
26/11/2020 40.00p 41.25p 39.25p 40.25p 2707812
25/11/2020 41.00p 41.20p 39.29p 40.80p 1083269
24/11/2020 40.20p 41.00p 39.00p 40.85p 1524257
23/11/2020 40.00p 40.72p 39.15p 39.95p 1130970
20/11/2020 40.50p 40.50p 38.45p 39.15p 719241
19/11/2020 42.00p 42.00p 37.48p 38.65p 2350526
18/11/2020 39.00p 41.68p 38.05p 41.40p 3601644
17/11/2020 34.20p 39.95p 34.04p 38.90p 3006418
16/11/2020 34.00p 35.00p 33.05p 34.00p 2356723
13/11/2020 32.35p 34.45p 31.85p 33.50p 1873159
12/11/2020 33.80p 34.33p 31.75p 32.10p 1494121
10/11/2020 31.50p 35.45p 31.50p 32.70p 2616529
09/11/2020 28.80p 32.15p 27.65p 31.25p 1843978
06/11/2020 28.50p 29.45p 27.58p 28.30p 786081
05/11/2020 28.95p 29.50p 28.50p 28.60p 2289119
04/11/2020 27.70p 29.46p 26.60p 28.75p 2254506
03/11/2020 27.40p 27.80p 26.60p 27.25p 785704
02/11/2020 28.35p 29.15p 27.00p 27.50p 1023322
30/10/2020 28.30p 28.95p 27.60p 28.20p 983580
29/10/2020 29.50p 30.65p 28.25p 28.25p 793611
28/10/2020 29.60p 30.20p 28.81p 29.00p 513455
27/10/2020 30.00p 30.20p 29.20p 30.00p 556254
26/10/2020 29.95p 31.00p 28.70p 29.10p 469693
23/10/2020 29.50p 30.90p 28.95p 30.20p 437846
22/10/2020 30.35p 30.35p 28.55p 29.00p 531328
21/10/2020 30.90p 31.25p 29.35p 29.65p 927365
20/10/2020 30.25p 31.20p 30.15p 30.50p 459402
19/10/2020 31.05p 32.05p 30.05p 31.50p 457572
16/10/2020 30.90p 32.00p 30.40p 32.00p 1012500
15/10/2020 33.00p 33.00p 30.15p 30.15p 386910
14/10/2020 32.00p 32.45p 31.30p 31.90p 928020
13/10/2020 31.80p 32.45p 31.10p 31.95p 292641
12/10/2020 31.10p 32.90p 30.10p 32.20p 685069
09/10/2020 30.25p 31.10p 29.30p 30.20p 1148335
08/10/2020 30.30p 31.25p 29.05p 30.20p 576153
07/10/2020 32.00p 32.20p 30.25p 30.40p 729363
06/10/2020 32.00p 32.00p 31.05p 31.65p 242014
05/10/2020 31.55p 32.75p 31.10p 31.35p 316487
02/10/2020 32.80p 33.84p 31.00p 31.60p 428231
01/10/2020 33.00p 34.35p 32.45p 32.50p 707303
30/09/2020 33.45p 34.95p 32.60p 32.80p 331482
29/09/2020 34.30p 34.90p 32.70p 33.15p 469566
28/09/2020 31.80p 34.30p 31.80p 34.00p 178052
25/09/2020 32.95p 33.80p 32.10p 33.30p 396185
24/09/2020 32.00p 33.55p 31.55p 32.60p 855388
23/09/2020 33.05p 33.95p 31.05p 33.25p 413200
22/09/2020 33.15p 33.15p 31.33p 32.80p 327184
21/09/2020 33.00p 33.00p 31.20p 32.00p 787368
18/09/2020 32.95p 34.00p 32.35p 32.35p 1934668
17/09/2020 33.75p 33.95p 32.35p 33.10p 349175
16/09/2020 33.50p 35.25p 33.20p 33.70p 747495
15/09/2020 33.85p 34.65p 33.60p 34.50p 314967
14/09/2020 33.70p 34.30p 33.50p 33.80p 246615
11/09/2020 34.20p 34.50p 33.50p 33.50p 542125
10/09/2020 33.80p 34.10p 33.40p 33.75p 732757
09/09/2020 34.50p 34.50p 31.50p 33.30p 266160
08/09/2020 33.55p 34.30p 32.95p 32.95p 233399
07/09/2020 31.95p 34.50p 31.85p 34.00p 500415
04/09/2020 32.50p 33.00p 31.30p 31.80p 388309
03/09/2020 32.50p 33.35p 31.50p 31.50p 447488
02/09/2020 33.00p 33.50p 31.65p 31.80p 740400
01/09/2020 32.00p 33.50p 31.50p 32.90p 996755
31/08/2020 33.20p 34.35p 32.00p 33.30p 2179277
28/08/2020 33.20p 34.35p 32.00p 33.30p 2179277
27/08/2020 33.10p 35.25p 32.50p 32.90p 1161399
26/08/2020 34.70p 36.25p 33.10p 33.80p 1556155
25/08/2020 37.20p 37.95p 34.55p 34.95p 1179096
24/08/2020 35.70p 37.90p 35.20p 36.40p 728760

*Close Price adjusted for both dividends and splits