Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/11/2019 79.27p 80.00p 75.05p 75.30p 376330
05/11/2019 79.63p 80.87p 77.83p 78.34p 336705
04/11/2019 80.97p 81.23p 79.37p 80.66p 419472
01/11/2019 85.04p 85.04p 80.56p 80.56p 218029
31/10/2019 82.47p 83.70p 80.46p 81.64p 224628
30/10/2019 83.34p 83.34p 81.23p 82.26p 186216
29/10/2019 82.06p 83.65p 81.08p 82.21p 446349
28/10/2019 84.89p 85.37p 81.28p 82.83p 262899
25/10/2019 85.66p 85.66p 82.47p 84.32p 424764
24/10/2019 83.50p 85.97p 82.16p 85.97p 1200930
23/10/2019 81.13p 81.47p 79.37p 80.35p 416364
22/10/2019 82.26p 83.91p 81.85p 81.90p 344322
21/10/2019 84.32p 84.53p 82.57p 82.83p 212595
18/10/2019 80.82p 84.43p 80.82p 84.12p 285841
17/10/2019 79.27p 82.78p 79.16p 82.36p 280665
16/10/2019 76.49p 79.99p 76.28p 79.99p 843295
15/10/2019 76.28p 77.31p 75.96p 77.31p 552165
14/10/2019 75.30p 77.32p 75.30p 76.95p 418379
11/10/2019 72.83p 77.31p 72.72p 77.31p 408380
10/10/2019 75.66p 76.75p 74.94p 75.51p 84760
09/10/2019 74.01p 76.39p 74.01p 75.56p 153327
08/10/2019 75.92p 82.47p 75.66p 77.31p 421144
07/10/2019 72.67p 75.82p 71.85p 75.35p 200558
04/10/2019 72.83p 74.48p 71.18p 72.98p 140908
03/10/2019 72.93p 73.81p 71.70p 73.76p 185852
02/10/2019 77.16p 77.16p 72.09p 72.47p 178851
01/10/2019 75.46p 77.31p 73.24p 75.25p 296151
30/09/2019 74.68p 76.23p 71.85p 75.46p 235151
27/09/2019 70.72p 82.47p 70.72p 76.02p 305181
26/09/2019 75.66p 76.25p 72.37p 72.78p 339481
25/09/2019 77.00p 78.13p 75.25p 75.56p 391974
24/09/2019 77.98p 78.70p 77.11p 77.52p 57943
23/09/2019 78.50p 80.36p 76.13p 77.57p 2343237
20/09/2019 82.47p 82.47p 77.00p 77.00p 846004
19/09/2019 82.47p 82.47p 80.97p 81.39p 95324
18/09/2019 82.47p 82.47p 78.76p 79.37p 2299808
17/09/2019 78.29p 80.41p 78.29p 80.41p 166658
16/09/2019 79.43p 79.48p 78.70p 79.32p 124065
13/09/2019 76.85p 80.41p 76.85p 80.25p 386396
12/09/2019 77.62p 80.05p 77.62p 80.05p 320398
11/09/2019 75.72p 79.32p 75.72p 79.12p 277530
10/09/2019 75.20p 77.52p 75.20p 77.31p 876705
09/09/2019 78.50p 78.50p 76.18p 77.16p 220503
06/09/2019 76.44p 76.69p 74.63p 76.54p 159009
05/09/2019 75.41p 76.13p 74.42p 75.41p 399702
04/09/2019 74.99p 75.24p 74.17p 74.74p 191730
03/09/2019 76.02p 76.02p 72.21p 73.19p 526495
02/09/2019 79.17p 79.17p 74.58p 74.84p 351642
30/08/2019 79.27p 79.94p 75.10p 75.56p 489407
29/08/2019 79.12p 81.39p 79.12p 80.46p 107584
28/08/2019 78.45p 79.99p 78.34p 79.12p 224534
27/08/2019 79.94p 81.39p 78.50p 78.91p 330655
23/08/2019 83.45p 83.45p 78.91p 79.58p 234097
22/08/2019 81.80p 84.07p 81.80p 82.98p 213844
21/08/2019 80.56p 83.24p 80.29p 82.93p 701183
20/08/2019 85.04p 87.46p 81.28p 82.52p 426305
19/08/2019 82.06p 85.81p 82.06p 83.29p 551719
16/08/2019 80.61p 83.09p 80.61p 81.95p 3613607
15/08/2019 82.62p 82.95p 80.56p 81.85p 149817
14/08/2019 85.56p 85.56p 81.54p 82.73p 277745
13/08/2019 82.42p 83.14p 81.39p 82.73p 386035
12/08/2019 82.73p 83.65p 80.92p 82.42p 187361
09/08/2019 85.30p 86.85p 83.19p 83.45p 364346
08/08/2019 84.12p 85.77p 83.86p 85.04p 288761
07/08/2019 86.64p 87.11p 83.50p 84.01p 236391
06/08/2019 83.45p 86.75p 83.45p 86.75p 371461
05/08/2019 82.78p 84.30p 81.63p 83.86p 178603
02/08/2019 85.10p 85.10p 82.83p 84.12p 247465
01/08/2019 81.28p 86.49p 81.28p 84.68p 351919
31/07/2019 81.90p 85.66p 81.90p 85.04p 319969
30/07/2019 82.93p 87.67p 82.31p 86.08p 1505393
29/07/2019 82.57p 83.96p 82.36p 82.98p 358628
26/07/2019 83.96p 84.68p 83.26p 84.17p 346922
25/07/2019 87.05p 87.05p 82.67p 83.50p 220757
24/07/2019 84.84p 84.84p 82.73p 82.98p 158210
23/07/2019 82.78p 85.04p 82.78p 83.03p 206953
22/07/2019 87.11p 87.11p 82.62p 83.34p 317792
19/07/2019 83.50p 85.20p 81.37p 84.79p 871641
18/07/2019 84.48p 85.31p 82.73p 82.98p 315580
17/07/2019 84.48p 84.63p 83.14p 84.27p 1613006
16/07/2019 84.01p 84.01p 80.92p 82.88p 553562
15/07/2019 83.50p 83.96p 80.82p 82.78p 484044
12/07/2019 79.22p 82.67p 79.22p 81.95p 372780
11/07/2019 78.03p 83.50p 78.03p 82.73p 352321
10/07/2019 79.01p 82.67p 79.01p 81.33p 402449
09/07/2019 81.85p 81.85p 78.50p 79.74p 2007070
08/07/2019 83.50p 83.50p 80.05p 80.56p 5431130
05/07/2019 79.84p 83.29p 78.36p 82.31p 2527717
04/07/2019 78.19p 79.76p 77.83p 78.65p 305779
03/07/2019 74.99p 78.29p 73.96p 78.29p 810994
02/07/2019 72.21p 74.99p 72.21p 74.74p 522760
01/07/2019 74.74p 76.79p 72.31p 72.62p 558123
28/06/2019 77.16p 77.31p 74.99p 75.41p 415040
27/06/2019 81.33p 81.33p 75.51p 77.31p 633613
26/06/2019 79.68p 79.68p 77.26p 77.73p 338870
25/06/2019 79.74p 79.74p 77.11p 78.24p 458056
24/06/2019 78.76p 79.89p 78.14p 78.86p 636086
21/06/2019 80.97p 82.42p 78.91p 79.12p 2269004
20/06/2019 80.20p 83.76p 79.96p 81.13p 571233
19/06/2019 82.47p 82.47p 80.82p 81.44p 599800
18/06/2019 79.22p 82.78p 79.22p 81.95p 737487
17/06/2019 79.79p 81.28p 79.79p 80.41p 589691
14/06/2019 82.21p 82.21p 79.79p 80.97p 544581
13/06/2019 82.98p 82.98p 80.05p 80.25p 662927
12/06/2019 85.20p 85.20p 79.83p 80.46p 549695
11/06/2019 83.09p 84.94p 80.77p 82.00p 1238721
10/06/2019 81.95p 83.76p 78.22p 82.62p 907266
07/06/2019 75.46p 81.28p 75.46p 79.58p 1575509
06/06/2019 73.71p 79.07p 72.93p 75.51p 1466427
05/06/2019 73.71p 73.71p 69.94p 71.90p 532472
04/06/2019 70.61p 73.60p 70.51p 72.16p 799750
03/06/2019 76.28p 76.28p 70.66p 71.95p 456705
31/05/2019 72.37p 77.21p 71.75p 76.49p 345137
30/05/2019 70.66p 73.29p 70.66p 73.29p 1345946
29/05/2019 71.49p 73.96p 70.82p 71.03p 724761
28/05/2019 67.00p 75.25p 67.00p 75.25p 793233
24/05/2019 69.38p 70.41p 66.59p 68.60p 687087
23/05/2019 78.09p 79.05p 69.17p 69.58p 915589
22/05/2019 79.37p 79.99p 77.47p 78.60p 421336
21/05/2019 79.37p 79.37p 75.41p 76.39p 417811
20/05/2019 78.34p 79.79p 76.80p 77.31p 748200

*Close Price adjusted for both dividends and splits