Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/08/2020 37.80p 37.80p 35.00p 35.10p 1639637
20/08/2020 36.75p 38.00p 35.50p 36.05p 661623
19/08/2020 38.00p 38.50p 36.40p 38.30p 1786246
18/08/2020 39.00p 39.15p 36.00p 36.40p 2188073
17/08/2020 39.65p 40.50p 37.50p 38.50p 914849
14/08/2020 39.50p 39.95p 37.50p 38.50p 941977
13/08/2020 38.00p 40.10p 37.85p 39.50p 1347250
12/08/2020 36.95p 39.25p 35.50p 38.50p 1455902
11/08/2020 35.55p 37.40p 34.90p 37.20p 1354275
10/08/2020 34.95p 36.00p 34.43p 35.95p 1921693
07/08/2020 33.50p 34.90p 32.70p 34.70p 1420729
06/08/2020 32.95p 34.05p 32.46p 34.05p 1832556
05/08/2020 31.70p 33.70p 31.70p 33.40p 1890837
04/08/2020 32.00p 32.95p 31.15p 32.40p 1213371
03/08/2020 33.30p 33.50p 31.50p 32.35p 1708020
31/07/2020 32.50p 33.45p 31.50p 32.70p 4532892
30/07/2020 33.35p 34.50p 31.05p 31.45p 1764540
29/07/2020 38.10p 38.95p 31.00p 33.00p 4441215
28/07/2020 38.90p 39.00p 37.50p 38.10p 885612
27/07/2020 37.50p 38.55p 36.10p 37.30p 1073297
24/07/2020 37.95p 37.95p 35.95p 37.00p 1417700
23/07/2020 36.80p 38.65p 34.55p 38.00p 2989799
22/07/2020 34.50p 35.89p 34.50p 35.05p 1504572
21/07/2020 35.50p 37.90p 34.50p 35.75p 4574686
20/07/2020 34.80p 40.00p 34.80p 35.85p 2267118
17/07/2020 40.00p 41.93p 35.50p 37.00p 1934627
16/07/2020 43.50p 46.15p 41.00p 41.00p 1751929
15/07/2020 47.00p 47.75p 43.10p 44.80p 2069905
14/07/2020 50.00p 52.30p 43.90p 43.90p 3249749
13/07/2020 43.81p 44.02p 41.75p 43.66p 2311643
10/07/2020 41.49p 43.76p 41.44p 43.30p 967448
09/07/2020 41.90p 43.81p 41.90p 42.26p 759391
08/07/2020 44.84p 44.84p 41.85p 42.78p 648864
07/07/2020 43.30p 43.81p 42.32p 43.35p 695919
06/07/2020 43.24p 43.98p 42.73p 43.50p 2095217
03/07/2020 45.46p 45.46p 42.42p 43.30p 783828
02/07/2020 44.33p 45.92p 42.99p 43.81p 1089206
01/07/2020 43.81p 46.03p 41.85p 44.38p 519757
30/06/2020 41.75p 45.28p 41.75p 42.93p 672179
29/06/2020 44.38p 45.31p 42.06p 42.63p 1115247
26/06/2020 51.23p 52.00p 41.39p 42.83p 1833065
25/06/2020 46.90p 50.87p 41.59p 48.76p 5037120
24/06/2020 41.23p 43.30p 39.69p 41.23p 551686
23/06/2020 39.22p 43.29p 39.22p 41.59p 571704
22/06/2020 42.42p 42.78p 39.74p 40.72p 291833
19/06/2020 40.72p 40.98p 40.15p 40.20p 1316370
18/06/2020 39.53p 40.66p 38.66p 40.20p 1368176
17/06/2020 39.69p 41.19p 39.07p 39.69p 602471
16/06/2020 39.22p 41.87p 39.22p 40.72p 783053
15/06/2020 38.76p 40.98p 38.55p 39.74p 561650
12/06/2020 39.53p 41.90p 38.45p 39.95p 1060898
11/06/2020 42.73p 43.91p 38.78p 40.05p 556177
10/06/2020 43.97p 44.07p 41.44p 43.30p 789945
09/06/2020 45.05p 45.50p 41.54p 43.81p 525383
08/06/2020 42.88p 45.82p 41.29p 45.41p 627041
05/06/2020 39.58p 42.73p 38.35p 41.75p 837067
04/06/2020 37.11p 41.23p 37.11p 38.97p 728713
03/06/2020 36.08p 39.02p 36.08p 38.61p 720060
02/06/2020 36.39p 38.09p 36.13p 36.13p 349343
01/06/2020 35.25p 37.94p 35.25p 37.11p 299052
29/05/2020 37.11p 37.11p 35.31p 36.34p 1175190
28/05/2020 37.11p 37.81p 34.98p 36.08p 891859
27/05/2020 37.94p 37.94p 36.08p 37.11p 268836
26/05/2020 37.16p 38.04p 36.13p 37.11p 275260
22/05/2020 34.38p 37.06p 34.38p 37.06p 227782
21/05/2020 35.82p 36.23p 34.28p 35.51p 252713
20/05/2020 36.13p 37.63p 35.87p 36.13p 210656
19/05/2020 37.78p 37.84p 35.31p 35.31p 396242
18/05/2020 38.19p 38.66p 36.90p 37.63p 197322
15/05/2020 35.62p 38.66p 34.89p 37.11p 182695
14/05/2020 37.78p 40.25p 35.72p 36.75p 370725
13/05/2020 40.00p 41.75p 37.42p 39.43p 399397
12/05/2020 38.66p 41.29p 37.11p 41.29p 346906
11/05/2020 38.35p 38.61p 36.08p 37.47p 198538
07/05/2020 36.29p 37.63p 35.77p 36.96p 113408
06/05/2020 35.15p 38.14p 35.15p 36.39p 189086
05/05/2020 38.09p 40.05p 35.98p 36.39p 193546
04/05/2020 37.06p 37.78p 35.51p 36.08p 656188
01/05/2020 39.58p 41.80p 36.18p 37.63p 500178
30/04/2020 36.08p 39.28p 36.08p 38.19p 647275
29/04/2020 35.72p 37.16p 35.05p 37.01p 506527
28/04/2020 32.99p 35.82p 32.83p 35.46p 459901
27/04/2020 31.75p 34.21p 31.75p 33.35p 614215
24/04/2020 33.14p 34.89p 32.27p 32.99p 312241
23/04/2020 35.87p 36.44p 32.16p 34.79p 531547
22/04/2020 33.30p 35.82p 33.30p 34.69p 586903
21/04/2020 36.85p 37.13p 33.66p 34.53p 353101
20/04/2020 37.11p 37.37p 33.46p 35.72p 477139
17/04/2020 36.08p 36.65p 34.02p 34.95p 509161
16/04/2020 34.69p 36.03p 33.11p 35.20p 367681
15/04/2020 35.25p 37.11p 34.05p 35.25p 1220266
14/04/2020 34.53p 38.86p 34.53p 36.39p 811657
09/04/2020 36.59p 37.06p 34.22p 34.28p 1522954
08/04/2020 36.18p 39.22p 34.58p 35.82p 632193
07/04/2020 35.36p 38.14p 34.43p 36.29p 1273062
06/04/2020 35.46p 36.08p 32.49p 35.05p 1362316
03/04/2020 33.04p 36.00p 32.83p 34.48p 517267
02/04/2020 32.21p 35.98p 32.21p 35.46p 497274
01/04/2020 30.15p 33.25p 29.38p 32.27p 1832374
31/03/2020 30.93p 36.00p 30.89p 33.50p 1056066
30/03/2020 30.31p 32.01p 28.42p 30.13p 696906
27/03/2020 32.32p 34.16p 29.84p 32.03p 923798
26/03/2020 36.00p 36.07p 30.19p 33.48p 1358816
25/03/2020 36.59p 40.00p 33.45p 33.63p 1551880
24/03/2020 40.00p 41.57p 35.62p 38.42p 1538904
23/03/2020 42.83p 43.91p 35.82p 35.82p 585134
20/03/2020 47.78p 52.37p 43.79p 44.35p 3809016
19/03/2020 58.96p 59.38p 48.68p 48.73p 819709
18/03/2020 54.38p 59.84p 53.64p 59.33p 826104
17/03/2020 45.98p 54.19p 45.98p 53.29p 1383720
16/03/2020 54.12p 54.29p 45.45p 47.99p 712480
13/03/2020 64.07p 64.43p 54.69p 55.46p 655952
12/03/2020 68.04p 69.74p 60.15p 61.59p 988404
11/03/2020 72.37p 72.78p 68.55p 69.07p 1034133
10/03/2020 69.58p 69.79p 66.39p 69.58p 958708

*Close Price adjusted for both dividends and splits