Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2024 114.60p 114.60p 108.40p 112.40p 2239165
13/11/2024 110.80p 114.00p 107.60p 110.40p 3382060
12/11/2024 115.00p 115.00p 109.40p 110.60p 2146674
11/11/2024 107.60p 112.20p 106.40p 110.60p 3213299
08/11/2024 115.00p 120.40p 107.20p 107.20p 5550827
07/11/2024 115.00p 119.80p 115.00p 119.20p 916226
06/11/2024 119.40p 120.00p 117.60p 118.40p 1559990
05/11/2024 115.00p 118.60p 115.00p 117.40p 2014545
04/11/2024 117.60p 118.80p 116.60p 117.00p 2291289
01/11/2024 115.00p 118.00p 115.00p 117.60p 1826806
31/10/2024 118.00p 118.80p 116.00p 116.60p 2815626
30/10/2024 117.20p 120.32p 117.00p 118.60p 1472572
29/10/2024 117.20p 119.20p 116.60p 118.00p 1941512
28/10/2024 120.20p 120.20p 117.60p 118.60p 720412
25/10/2024 117.40p 121.40p 117.00p 117.80p 979600
24/10/2024 120.80p 122.40p 117.00p 119.20p 748559
23/10/2024 122.60p 122.60p 118.20p 119.20p 1768609
22/10/2024 118.60p 120.20p 117.40p 119.60p 2616247
21/10/2024 120.20p 121.80p 118.20p 118.60p 859976
18/10/2024 123.00p 123.00p 116.20p 121.20p 2226845
17/10/2024 117.60p 121.20p 117.40p 121.20p 3367417
16/10/2024 118.40p 118.40p 116.60p 117.60p 8504889
15/10/2024 122.00p 122.00p 117.20p 117.80p 4041403
14/10/2024 120.00p 121.20p 118.40p 121.20p 5329483
11/10/2024 118.00p 119.40p 117.60p 119.20p 1938607
10/10/2024 120.00p 120.00p 116.80p 118.60p 1991982
09/10/2024 115.80p 118.00p 115.80p 118.00p 2218027
08/10/2024 116.20p 117.20p 114.99p 116.00p 4013177
07/10/2024 119.00p 119.00p 116.00p 117.00p 2511713
04/10/2024 117.20p 117.40p 115.40p 117.40p 1858384
03/10/2024 117.20p 118.60p 116.40p 117.20p 1569295
02/10/2024 118.00p 122.00p 117.20p 117.60p 1411209
01/10/2024 124.00p 124.00p 117.38p 118.20p 2235681
30/09/2024 119.20p 121.00p 118.20p 118.20p 5548374
27/09/2024 125.00p 125.00p 118.20p 120.20p 2566170
26/09/2024 119.60p 120.40p 118.60p 119.20p 3071291
25/09/2024 118.00p 121.40p 118.00p 119.00p 2597240
24/09/2024 119.00p 124.80p 118.00p 118.40p 1748407
23/09/2024 118.00p 119.75p 118.00p 119.60p 1779882
20/09/2024 118.00p 123.00p 118.00p 119.00p 6421406
19/09/2024 120.80p 122.60p 120.20p 122.60p 2623055
18/09/2024 118.00p 122.60p 118.00p 120.00p 2053566
17/09/2024 120.60p 122.20p 119.60p 122.00p 4388333
16/09/2024 119.20p 120.40p 119.00p 120.00p 3401436
13/09/2024 119.60p 120.60p 119.00p 120.00p 2141200
12/09/2024 123.80p 123.80p 118.40p 119.60p 1851366
11/09/2024 119.00p 121.40p 117.60p 119.20p 1957950
10/09/2024 121.00p 121.60p 119.12p 121.40p 1969192
09/09/2024 119.80p 120.80p 119.05p 119.80p 2515771
06/09/2024 124.00p 124.00p 118.20p 118.20p 2270345
05/09/2024 119.00p 124.00p 119.00p 120.20p 1989322
04/09/2024 124.60p 124.60p 120.80p 121.40p 3238286
03/09/2024 124.00p 124.40p 122.00p 122.00p 2277656
02/09/2024 127.00p 127.00p 122.60p 123.60p 3364189
30/08/2024 124.20p 125.20p 123.60p 124.00p 4136153
29/08/2024 123.80p 124.80p 122.60p 124.20p 3017294
28/08/2024 126.00p 126.00p 123.20p 123.20p 1775626
27/08/2024 120.00p 126.60p 120.00p 123.60p 2759930
23/08/2024 124.20p 125.80p 122.40p 124.80p 4049135
22/08/2024 123.40p 124.40p 122.80p 122.80p 2203557
21/08/2024 121.60p 123.80p 120.08p 123.60p 2773185
20/08/2024 123.20p 123.80p 121.60p 121.60p 2022340
19/08/2024 121.20p 125.00p 120.85p 123.40p 2770772
16/08/2024 125.00p 125.00p 121.60p 123.20p 6254981
15/08/2024 121.20p 126.40p 120.40p 122.40p 2165603
14/08/2024 120.80p 124.60p 120.80p 122.40p 1728698
13/08/2024 121.20p 121.80p 119.80p 120.20p 3609423
12/08/2024 115.00p 121.40p 114.20p 120.80p 3036788
09/08/2024 117.40p 118.80p 117.20p 118.60p 2483840
08/08/2024 117.80p 121.40p 116.60p 117.80p 3056576
07/08/2024 116.80p 118.80p 116.20p 118.80p 2943833
06/08/2024 116.00p 117.60p 115.40p 116.80p 7361861
05/08/2024 122.00p 122.00p 114.20p 115.80p 7705054
02/08/2024 119.00p 121.00p 118.60p 118.80p 4607024
01/08/2024 122.60p 123.88p 119.60p 120.60p 4620136
31/07/2024 122.40p 123.20p 120.24p 121.20p 7220987
30/07/2024 120.60p 123.20p 120.20p 122.40p 2306317
29/07/2024 123.60p 124.40p 120.00p 121.00p 3074656
26/07/2024 121.00p 123.60p 119.80p 123.60p 3469858
25/07/2024 120.20p 120.80p 118.80p 120.00p 2422493
24/07/2024 119.00p 122.00p 119.00p 120.40p 31619264
23/07/2024 121.60p 122.40p 119.20p 119.60p 4070662
22/07/2024 123.20p 124.20p 120.74p 122.60p 2746267
19/07/2024 121.00p 123.00p 118.40p 120.40p 2965016
18/07/2024 118.40p 122.80p 118.40p 121.80p 2697873
17/07/2024 119.80p 121.20p 114.80p 120.00p 2398671
16/07/2024 119.80p 121.40p 118.40p 119.40p 4094387
15/07/2024 120.60p 122.20p 120.00p 120.40p 3247818
12/07/2024 120.00p 121.80p 120.00p 121.20p 2267272
11/07/2024 118.20p 120.00p 117.20p 119.60p 3370010
10/07/2024 119.60p 119.60p 115.80p 117.60p 2400354
09/07/2024 117.00p 118.40p 114.00p 116.40p 2823666
08/07/2024 117.00p 118.40p 116.80p 117.00p 2561381
05/07/2024 113.60p 117.80p 113.60p 117.00p 2947675
04/07/2024 116.60p 117.20p 115.80p 116.00p 1793640
03/07/2024 113.80p 117.00p 113.60p 117.00p 2434507
02/07/2024 117.00p 117.08p 116.00p 116.20p 2111891
01/07/2024 117.00p 118.00p 116.60p 116.80p 2136941
28/06/2024 118.60p 119.00p 115.80p 116.20p 2839526
27/06/2024 121.20p 121.20p 112.40p 118.40p 3570098
26/06/2024 116.60p 117.60p 116.23p 116.80p 2551527
25/06/2024 118.00p 119.39p 115.60p 116.40p 2204710
24/06/2024 117.20p 120.00p 116.90p 119.00p 6159734
21/06/2024 116.60p 118.00p 115.80p 117.20p 4563431
20/06/2024 117.20p 118.20p 116.20p 117.60p 3363171
19/06/2024 116.80p 119.60p 116.60p 119.40p 3742446
18/06/2024 115.80p 118.20p 115.40p 117.40p 2536594
17/06/2024 117.60p 119.00p 113.40p 115.40p 6622133
14/06/2024 117.20p 118.00p 115.66p 117.40p 1638258
13/06/2024 119.20p 120.20p 116.60p 117.40p 2459504
12/06/2024 116.60p 117.80p 116.40p 117.40p 1618574
11/06/2024 120.40p 120.40p 116.60p 116.60p 1531043
10/06/2024 116.20p 119.91p 116.20p 119.00p 1556083
07/06/2024 120.60p 121.20p 115.80p 119.00p 1825469
06/06/2024 124.20p 124.94p 117.20p 118.00p 3467570
05/06/2024 121.00p 121.20p 119.00p 120.00p 2769575
04/06/2024 121.00p 121.80p 119.80p 119.80p 2006730
03/06/2024 118.00p 123.80p 118.00p 121.80p 2284921
31/05/2024 121.00p 121.80p 119.20p 121.20p 4911434
30/05/2024 118.00p 122.20p 118.00p 120.40p 2960493
29/05/2024 118.00p 122.40p 118.00p 119.80p 1023234
28/05/2024 121.20p 123.34p 119.20p 119.20p 1629972
24/05/2024 119.20p 121.40p 117.80p 121.20p 3129637
23/05/2024 120.80p 121.40p 119.12p 119.40p 1341900
22/05/2024 122.00p 122.00p 120.00p 120.00p 1542478
21/05/2024 120.20p 124.02p 120.20p 120.60p 2691375
20/05/2024 123.40p 124.20p 117.69p 124.20p 1508325
17/05/2024 120.80p 121.80p 119.60p 121.40p 5563069
16/05/2024 117.00p 121.20p 117.00p 121.00p 1972920
15/05/2024 123.40p 123.40p 120.40p 121.20p 1661566
14/05/2024 120.00p 120.60p 118.60p 120.40p 2713248
13/05/2024 123.40p 123.40p 119.00p 119.00p 1640690
10/05/2024 120.00p 121.12p 119.55p 120.20p 1573076
09/05/2024 119.20p 120.60p 119.00p 119.20p 1099508
08/05/2024 121.80p 122.32p 119.60p 120.40p 1549152
07/05/2024 116.60p 121.60p 116.40p 119.00p 1890932
03/05/2024 114.40p 122.40p 114.00p 116.00p 2892052
02/05/2024 118.20p 122.60p 114.80p 115.00p 3782832
01/05/2024 117.00p 122.20p 115.60p 116.00p 1047130
30/04/2024 113.00p 120.00p 113.00p 117.00p 2966122
29/04/2024 115.00p 117.00p 114.20p 117.00p 1752430
26/04/2024 115.60p 117.60p 114.20p 114.20p 1457011
25/04/2024 116.60p 117.20p 114.40p 115.00p 9166643
24/04/2024 116.00p 118.40p 112.00p 116.20p 54734616
23/04/2024 120.00p 120.20p 117.14p 120.00p 3447156
22/04/2024 117.00p 117.80p 116.00p 117.60p 3182385
19/04/2024 116.00p 116.20p 114.00p 116.00p 2141891
18/04/2024 115.20p 116.00p 113.55p 115.60p 3619288
17/04/2024 117.00p 117.00p 114.00p 114.40p 2158399
16/04/2024 118.80p 119.40p 116.00p 116.00p 3094665
15/04/2024 118.00p 120.80p 116.20p 119.00p 8320043
12/04/2024 114.60p 114.60p 111.60p 111.60p 1329351
11/04/2024 112.00p 113.80p 110.40p 112.20p 5526959
10/04/2024 112.20p 113.40p 111.02p 112.00p 915300
09/04/2024 111.80p 114.20p 107.20p 111.80p 1006600
08/04/2024 112.00p 113.00p 110.40p 112.40p 829317
05/04/2024 114.20p 114.40p 111.74p 112.00p 2547140
04/04/2024 107.20p 114.60p 106.80p 114.60p 4074300
03/04/2024 105.00p 105.80p 103.80p 105.80p 965921
02/04/2024 110.00p 110.00p 101.80p 105.40p 1775687
28/03/2024 109.60p 109.60p 103.40p 105.00p 2451716
27/03/2024 105.00p 106.82p 104.20p 104.60p 4096620
26/03/2024 103.20p 105.60p 102.60p 105.20p 1955102
25/03/2024 101.80p 105.20p 101.72p 103.60p 1913034
22/03/2024 105.20p 107.40p 102.00p 105.40p 1063866
21/03/2024 106.80p 107.20p 105.40p 107.00p 1052971
20/03/2024 102.00p 105.00p 102.00p 105.80p 872265
19/03/2024 102.00p 106.40p 102.00p 105.00p 977467
18/03/2024 104.00p 105.20p 103.60p 104.80p 1234930
15/03/2024 103.60p 105.00p 102.40p 104.20p 3352043
14/03/2024 105.00p 105.60p 103.80p 104.00p 1302337
13/03/2024 104.00p 106.80p 104.00p 105.00p 2668987
12/03/2024 102.60p 105.60p 100.20p 105.60p 1405330
11/03/2024 104.60p 104.80p 103.20p 104.20p 945591
08/03/2024 104.80p 105.40p 103.80p 105.00p 1228972
07/03/2024 103.80p 108.00p 103.80p 104.60p 1146482
06/03/2024 110.00p 110.00p 103.80p 103.80p 892263
05/03/2024 106.20p 110.00p 105.00p 105.00p 887367
04/03/2024 107.00p 107.96p 103.40p 105.20p 4197327
01/03/2024 109.00p 109.20p 106.40p 107.20p 2212653
29/02/2024 102.60p 108.00p 102.60p 106.80p 2456760
28/02/2024 105.20p 106.20p 101.80p 106.00p 2119993
27/02/2024 107.00p 107.00p 105.35p 105.60p 1043347
26/02/2024 100.20p 107.40p 100.20p 105.80p 1117190
23/02/2024 105.00p 107.60p 104.60p 105.00p 1434545
22/02/2024 106.20p 107.60p 103.40p 105.40p 4698215
21/02/2024 108.00p 108.00p 102.84p 105.80p 3275797
20/02/2024 108.00p 108.00p 101.32p 104.00p 1504527
19/02/2024 103.60p 105.80p 102.21p 105.40p 1185352
16/02/2024 102.00p 104.40p 102.00p 103.40p 1201034
15/02/2024 103.80p 105.00p 101.28p 102.20p 713755
14/02/2024 104.60p 104.60p 100.20p 103.40p 831866
13/02/2024 102.80p 103.60p 100.20p 102.00p 995490
12/02/2024 105.00p 105.00p 100.20p 103.60p 725053
09/02/2024 100.80p 103.60p 100.80p 102.60p 1991698
08/02/2024 102.60p 103.60p 101.20p 102.40p 734835
07/02/2024 101.00p 102.80p 101.00p 101.80p 951703
06/02/2024 101.60p 102.80p 100.40p 102.80p 895954
05/02/2024 103.20p 104.40p 100.20p 100.80p 471642
02/02/2024 108.00p 108.00p 101.60p 103.20p 1112173

*Close Price adjusted for both dividends and splits