Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/08/2020 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
09/03/2020 75.77p 75.77p 67.21p 69.02p 837510
06/03/2020 72.11p 74.27p 70.72p 74.27p 440165
05/03/2020 73.04p 74.01p 70.72p 73.96p 1260156
04/03/2020 74.17p 74.17p 71.44p 72.67p 375824
03/03/2020 69.58p 73.76p 68.45p 73.34p 484690
02/03/2020 72.16p 72.16p 66.90p 70.41p 473441
28/02/2020 70.15p 72.06p 65.61p 72.06p 790645
27/02/2020 72.16p 72.16p 68.14p 69.58p 1270198
26/02/2020 71.33p 71.33p 69.07p 69.69p 247783
25/02/2020 72.83p 73.19p 68.45p 69.58p 2104359
24/02/2020 69.89p 70.36p 68.04p 69.58p 354343
21/02/2020 69.48p 69.48p 67.45p 68.09p 81033
20/02/2020 70.97p 70.97p 68.29p 69.02p 201788
19/02/2020 67.26p 70.46p 67.26p 70.05p 131069
18/02/2020 69.58p 71.03p 68.19p 68.96p 2319584
17/02/2020 68.04p 70.12p 68.04p 69.32p 1064522
14/02/2020 69.48p 70.82p 68.60p 68.91p 421296
13/02/2020 68.34p 70.97p 67.26p 69.74p 380793
12/02/2020 67.62p 70.87p 67.62p 70.41p 107382
11/02/2020 70.97p 72.73p 69.27p 69.38p 185877
10/02/2020 72.00p 73.60p 70.61p 71.39p 295502
07/02/2020 72.42p 73.91p 70.61p 70.72p 188876
06/02/2020 74.22p 74.22p 71.13p 72.26p 179715
05/02/2020 73.29p 73.29p 69.12p 71.85p 327332
04/02/2020 70.05p 70.61p 67.47p 69.12p 901729
03/02/2020 65.46p 70.92p 65.46p 70.36p 4670844
31/01/2020 69.58p 69.58p 67.52p 68.50p 119434
30/01/2020 67.00p 70.51p 66.70p 68.60p 185072
29/01/2020 66.64p 69.19p 65.56p 67.37p 373942
28/01/2020 72.88p 72.88p 66.18p 66.18p 294691
27/01/2020 70.87p 70.87p 66.02p 69.63p 229094
24/01/2020 69.38p 69.38p 65.80p 69.32p 229946
23/01/2020 65.61p 67.42p 65.61p 66.59p 182854
22/01/2020 70.10p 70.10p 66.64p 66.90p 232724
21/01/2020 67.52p 69.46p 67.52p 68.55p 215392
20/01/2020 70.10p 70.10p 67.00p 67.78p 135958
17/01/2020 67.57p 70.09p 67.57p 69.27p 671880
16/01/2020 68.76p 69.89p 66.18p 68.55p 389541
15/01/2020 70.10p 70.10p 66.33p 67.73p 494358
14/01/2020 70.61p 70.61p 68.19p 68.65p 293779
13/01/2020 72.16p 72.16p 69.53p 70.82p 332675
10/01/2020 71.13p 74.84p 69.89p 72.11p 181872
09/01/2020 76.90p 76.90p 72.42p 73.24p 141121
08/01/2020 71.13p 75.10p 71.13p 71.85p 87206
07/01/2020 75.72p 75.72p 72.98p 74.94p 2826274
06/01/2020 71.13p 76.18p 71.13p 74.63p 295664
03/01/2020 74.38p 74.43p 72.16p 73.65p 341491
02/01/2020 74.48p 76.18p 74.01p 74.68p 112197
31/12/2019 76.85p 76.85p 72.87p 74.74p 238897
30/12/2019 76.44p 78.19p 73.71p 74.22p 155127
27/12/2019 75.35p 76.23p 73.71p 74.48p 117096
24/12/2019 74.53p 75.46p 73.76p 75.46p 39816
23/12/2019 76.75p 76.75p 73.40p 73.76p 148558
20/12/2019 73.50p 77.18p 72.67p 73.19p 1159182
19/12/2019 79.89p 80.46p 74.07p 74.07p 271207
18/12/2019 78.55p 79.48p 75.45p 79.48p 343443
17/12/2019 75.25p 78.86p 75.25p 78.86p 318034
16/12/2019 76.02p 77.11p 75.30p 76.80p 755585
13/12/2019 72.16p 76.33p 72.06p 76.33p 692110
12/12/2019 66.75p 71.70p 66.75p 71.13p 293790
11/12/2019 68.04p 70.56p 66.79p 70.56p 281783
10/12/2019 68.34p 70.10p 65.82p 70.10p 273128
09/12/2019 65.72p 67.98p 65.72p 67.47p 420351
06/12/2019 65.51p 67.37p 64.20p 66.13p 315012
05/12/2019 64.69p 65.51p 63.91p 65.51p 214861
04/12/2019 65.51p 65.51p 62.93p 65.25p 249819
03/12/2019 62.88p 66.64p 62.88p 64.53p 308473
02/12/2019 70.82p 70.82p 64.05p 64.84p 515477
29/11/2019 67.16p 68.29p 67.00p 67.52p 377559
28/11/2019 68.19p 69.84p 66.44p 67.21p 181824
27/11/2019 71.13p 72.16p 66.70p 67.00p 850524
26/11/2019 69.43p 72.06p 67.73p 69.48p 423482
25/11/2019 68.40p 70.41p 66.60p 69.07p 298028
22/11/2019 68.81p 69.10p 66.54p 67.37p 244258
21/11/2019 72.16p 73.75p 65.66p 67.73p 618404
20/11/2019 74.74p 75.46p 73.50p 73.50p 84791
19/11/2019 75.77p 77.31p 74.22p 74.79p 184587
18/11/2019 73.40p 76.18p 72.98p 74.48p 116184
15/11/2019 74.22p 75.46p 72.28p 74.89p 251161
14/11/2019 73.71p 74.84p 71.75p 72.83p 1563792
13/11/2019 75.41p 75.51p 72.06p 72.67p 429301
12/11/2019 75.61p 75.61p 73.60p 73.65p 159506
11/11/2019 76.69p 76.69p 72.16p 74.22p 415306
08/11/2019 73.96p 74.63p 71.23p 72.47p 468597
07/11/2019 74.99p 75.97p 73.34p 74.12p 309833

*Close Price adjusted for both dividends and splits