Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2025 160.00p 163.80p 160.00p 161.00p 8136666
04/12/2025 161.00p 162.80p 159.00p 162.00p 4248989
03/12/2025 163.00p 163.00p 156.12p 158.40p 3198051
02/12/2025 163.00p 163.00p 156.00p 157.00p 22789380
01/12/2025 160.80p 160.80p 157.80p 159.00p 3436285
28/11/2025 157.80p 162.00p 157.60p 158.80p 4958949
27/11/2025 160.00p 162.00p 158.40p 161.60p 7436802
26/11/2025 158.20p 161.60p 157.00p 159.20p 3376990
25/11/2025 159.40p 161.80p 158.40p 161.60p 2308929
24/11/2025 158.20p 160.92p 157.60p 160.00p 8155584
21/11/2025 152.80p 158.40p 147.20p 157.40p 3983460
20/11/2025 160.00p 161.40p 146.80p 154.60p 7268162
19/11/2025 158.80p 160.80p 156.40p 156.40p 3891152
18/11/2025 157.80p 161.00p 157.79p 159.60p 5669882
17/11/2025 161.60p 162.40p 159.96p 160.40p 2762000
14/11/2025 163.00p 163.88p 158.60p 160.00p 5132604
13/11/2025 165.80p 166.40p 164.00p 164.00p 3079962
12/11/2025 166.00p 168.00p 165.40p 165.80p 3241217
11/11/2025 160.20p 163.20p 159.20p 163.20p 3656808
10/11/2025 160.60p 160.60p 157.80p 159.20p 3817990
07/11/2025 164.80p 164.80p 158.43p 159.60p 2313003
06/11/2025 160.60p 163.40p 160.60p 161.60p 4790651
05/11/2025 160.00p 163.60p 160.00p 163.00p 3297150
04/11/2025 162.20p 163.42p 161.20p 161.20p 2699970
03/11/2025 164.80p 165.40p 162.29p 163.20p 3248244
31/10/2025 163.60p 165.80p 163.49p 164.80p 4120443
30/10/2025 163.20p 165.60p 163.20p 164.00p 3755978
29/10/2025 163.60p 166.60p 163.60p 164.00p 3140097
28/10/2025 163.40p 166.60p 163.40p 164.20p 5127273
27/10/2025 163.20p 165.80p 162.31p 164.20p 3143585
24/10/2025 161.40p 163.60p 160.20p 163.60p 2231395
23/10/2025 159.40p 162.00p 158.80p 161.60p 3294631
22/10/2025 157.00p 160.80p 156.80p 158.60p 6959184
21/10/2025 158.40p 158.60p 155.40p 156.20p 2751768
20/10/2025 155.80p 159.80p 155.20p 157.00p 2553935
17/10/2025 156.60p 157.60p 154.40p 156.40p 2931517
16/10/2025 156.60p 157.00p 154.80p 156.60p 2815893
15/10/2025 159.60p 159.80p 155.60p 156.00p 5210048
14/10/2025 149.00p 158.60p 147.40p 158.60p 20712932
13/10/2025 138.80p 140.80p 137.20p 139.00p 5295914
10/10/2025 138.60p 138.60p 135.20p 136.80p 5280884
09/10/2025 137.00p 138.60p 136.40p 137.00p 3081451
08/10/2025 136.20p 137.20p 134.80p 137.00p 4193868
07/10/2025 141.80p 141.80p 136.60p 136.60p 3167988
06/10/2025 140.60p 140.60p 136.80p 136.80p 876162
03/10/2025 140.00p 140.00p 137.40p 138.00p 810216
02/10/2025 139.40p 140.00p 135.80p 138.00p 1404197
01/10/2025 138.80p 139.20p 137.40p 138.40p 2535923
30/09/2025 139.00p 141.80p 138.40p 139.20p 2169638
29/09/2025 139.00p 140.00p 138.20p 139.00p 1514855
26/09/2025 136.40p 139.00p 136.40p 138.60p 1885183
25/09/2025 138.20p 138.40p 135.80p 136.40p 1265487
24/09/2025 140.80p 140.80p 137.73p 138.80p 1265150
23/09/2025 138.80p 139.80p 137.54p 137.80p 767466
22/09/2025 139.00p 139.40p 136.60p 138.60p 2394742
19/09/2025 139.20p 142.40p 137.92p 138.40p 5260386
18/09/2025 144.40p 145.20p 139.00p 140.60p 2920215
17/09/2025 141.60p 144.20p 141.60p 144.00p 2772539
16/09/2025 146.00p 146.00p 144.00p 142.20p 2282684
15/09/2025 146.00p 146.60p 143.14p 144.00p 3269961
12/09/2025 145.00p 146.20p 144.69p 145.20p 2548397
11/09/2025 140.40p 142.60p 140.40p 145.00p 2164192
10/09/2025 140.40p 143.00p 139.80p 142.60p 17397216
09/09/2025 142.40p 142.80p 140.00p 140.00p 2380144
08/09/2025 140.00p 142.40p 139.00p 142.20p 1288861
05/09/2025 141.00p 141.09p 139.04p 139.40p 1690517
04/09/2025 137.60p 141.00p 137.00p 140.40p 2659014
03/09/2025 136.80p 138.00p 135.60p 137.80p 5500781
02/09/2025 140.20p 140.20p 135.70p 136.40p 3555465
01/09/2025 141.40p 141.40p 139.00p 139.80p 1065374
29/08/2025 142.00p 142.00p 139.60p 140.00p 2441036
28/08/2025 142.60p 142.80p 140.60p 141.20p 2317954
27/08/2025 143.80p 144.00p 140.80p 142.00p 1227353
26/08/2025 144.80p 145.00p 141.37p 143.20p 4211563
22/08/2025 144.80p 145.80p 144.20p 145.60p 1021720
21/08/2025 145.80p 146.40p 144.00p 144.80p 1707274
20/08/2025 144.40p 146.00p 142.80p 146.00p 1353443
19/08/2025 145.00p 146.40p 143.80p 145.00p 1647628
18/08/2025 146.80p 147.40p 144.80p 145.40p 4382129
15/08/2025 147.80p 148.00p 145.60p 146.60p 1201572
14/08/2025 147.20p 148.00p 141.80p 148.00p 2025659
13/08/2025 146.00p 148.40p 146.00p 147.00p 2505017
12/08/2025 147.60p 149.80p 145.50p 146.20p 4848618
11/08/2025 147.40p 148.40p 146.80p 148.40p 1661707
08/08/2025 146.60p 147.20p 144.80p 147.20p 1910729
07/08/2025 143.00p 146.00p 143.00p 145.40p 6049181
06/08/2025 148.80p 149.80p 143.00p 143.00p 2092085
05/08/2025 142.00p 151.20p 142.00p 149.00p 9546903
04/08/2025 139.80p 143.60p 138.60p 142.40p 3564427
01/08/2025 140.20p 142.60p 139.20p 139.20p 7379467
31/07/2025 138.00p 142.20p 136.59p 140.80p 6879924
30/07/2025 137.80p 137.80p 135.60p 137.00p 2731355
29/07/2025 137.60p 138.00p 135.80p 136.40p 2375992
28/07/2025 141.80p 142.20p 136.80p 137.40p 2541132
25/07/2025 142.00p 142.80p 139.20p 141.40p 9300026
24/07/2025 140.20p 143.00p 140.20p 142.80p 1615241
23/07/2025 141.80p 143.80p 140.20p 140.60p 5048616
22/07/2025 140.00p 147.60p 138.40p 142.00p 7905328
21/07/2025 136.00p 137.80p 136.00p 137.40p 6230964
18/07/2025 136.20p 138.20p 136.20p 136.80p 2765239
17/07/2025 136.40p 137.80p 135.80p 137.20p 1870449
16/07/2025 137.60p 138.20p 136.60p 136.80p 1647563
15/07/2025 139.20p 139.60p 137.60p 138.20p 2119081
14/07/2025 136.00p 143.40p 136.00p 139.00p 3528647
11/07/2025 137.80p 138.40p 137.00p 137.40p 1236403
10/07/2025 138.20p 139.00p 136.88p 137.80p 1678012
09/07/2025 139.60p 140.00p 137.60p 138.20p 2628425
08/07/2025 139.40p 141.00p 139.15p 139.80p 2225994
07/07/2025 141.60p 142.60p 138.80p 140.60p 1693437
04/07/2025 140.80p 141.14p 139.80p 140.40p 723443
03/07/2025 138.40p 141.20p 138.33p 141.00p 2039285
02/07/2025 141.40p 141.40p 137.20p 138.80p 3689986
01/07/2025 140.00p 142.00p 139.00p 141.00p 2328874
30/06/2025 143.60p 143.80p 140.80p 141.40p 1818870
27/06/2025 139.00p 144.00p 139.00p 143.60p 1756604
26/06/2025 138.80p 141.00p 138.80p 140.60p 4714635
25/06/2025 140.60p 141.40p 139.80p 139.80p 1856583
24/06/2025 143.00p 143.68p 140.40p 140.40p 2525091
23/06/2025 140.00p 143.60p 139.40p 143.00p 3930546
20/06/2025 140.00p 141.00p 139.40p 140.80p 14356588
19/06/2025 140.00p 141.48p 137.60p 140.00p 6647446
18/06/2025 144.00p 144.80p 142.60p 143.20p 6066798
17/06/2025 143.60p 143.60p 141.80p 143.20p 2298552
16/06/2025 144.60p 145.40p 143.00p 143.00p 3980510
13/06/2025 142.20p 146.39p 142.20p 144.00p 9814220
12/06/2025 143.60p 146.80p 143.00p 146.60p 7941221
11/06/2025 144.20p 146.80p 143.20p 143.80p 4257921
10/06/2025 143.40p 146.20p 142.20p 143.20p 7670528
09/06/2025 137.00p 143.60p 136.40p 143.60p 6213977
06/06/2025 138.40p 139.20p 134.60p 136.20p 14501493
05/06/2025 157.60p 160.00p 137.83p 138.60p 14795219
04/06/2025 157.60p 159.80p 157.40p 159.60p 4324058
03/06/2025 159.00p 159.80p 157.20p 157.40p 3577549
02/06/2025 156.80p 159.00p 156.60p 159.00p 2585794
30/05/2025 159.00p 159.00p 153.00p 156.60p 3087990
29/05/2025 158.40p 159.00p 156.00p 157.40p 6052347
28/05/2025 156.00p 159.00p 156.00p 158.20p 12808236
27/05/2025 156.40p 158.80p 152.60p 157.00p 2868484
23/05/2025 156.40p 156.40p 153.00p 156.00p 2579916
22/05/2025 154.00p 155.00p 153.40p 155.00p 1741652
21/05/2025 155.00p 155.40p 153.80p 154.60p 3492106
20/05/2025 152.40p 156.34p 152.40p 155.60p 2395226
19/05/2025 152.40p 154.08p 151.31p 153.00p 10928858
16/05/2025 151.80p 153.40p 146.80p 152.80p 3139775
15/05/2025 147.20p 152.00p 147.20p 151.40p 1477295
14/05/2025 150.40p 152.00p 149.40p 150.40p 12269726
13/05/2025 150.00p 151.60p 146.60p 151.40p 2341070
12/05/2025 151.00p 151.80p 146.40p 147.80p 2417159
09/05/2025 152.40p 152.60p 149.60p 150.00p 3165624
08/05/2025 150.80p 152.40p 150.80p 151.20p 1978307
07/05/2025 149.60p 151.80p 149.60p 150.80p 3171949
06/05/2025 150.00p 152.40p 147.50p 150.00p 10983727
02/05/2025 146.80p 149.40p 141.60p 148.60p 3582759
01/05/2025 145.00p 147.20p 144.20p 147.20p 2527638
30/04/2025 143.00p 144.20p 142.00p 144.20p 8778514
29/04/2025 139.00p 142.20p 139.00p 142.20p 2888309
28/04/2025 138.80p 140.20p 138.40p 139.60p 4211803
25/04/2025 139.20p 139.80p 137.00p 139.00p 2629217
24/04/2025 136.60p 138.60p 135.40p 137.60p 3228029
23/04/2025 136.20p 137.00p 134.40p 136.40p 3275360
22/04/2025 135.00p 137.40p 132.80p 135.00p 7845489
17/04/2025 130.60p 134.65p 130.60p 133.40p 4031493
16/04/2025 122.60p 131.00p 122.40p 131.00p 7067435
15/04/2025 120.00p 122.80p 120.00p 122.00p 3227903
14/04/2025 115.00p 121.00p 114.80p 120.80p 3702182
11/04/2025 117.60p 119.40p 115.20p 118.40p 3140528
10/04/2025 114.60p 119.20p 114.60p 117.00p 3948639
09/04/2025 113.80p 115.80p 113.00p 113.60p 2952890
08/04/2025 116.60p 116.60p 111.20p 116.00p 2789822
07/04/2025 118.60p 118.60p 109.18p 112.00p 3467000
04/04/2025 112.40p 118.40p 112.40p 115.20p 4630316
03/04/2025 114.00p 119.00p 113.80p 117.60p 3143381
02/04/2025 111.40p 117.80p 111.40p 117.80p 1112916
01/04/2025 116.20p 118.00p 113.00p 116.00p 1050489
31/03/2025 111.40p 116.00p 111.40p 114.80p 2827356
28/03/2025 118.60p 119.20p 114.60p 116.20p 3002655
27/03/2025 111.60p 118.80p 111.60p 117.20p 2422865
26/03/2025 115.20p 118.20p 114.40p 117.20p 1873861
25/03/2025 113.20p 119.00p 113.20p 114.40p 11195364
24/03/2025 113.00p 117.20p 109.80p 113.60p 2577877
21/03/2025 113.80p 115.60p 112.80p 113.40p 5078642
20/03/2025 112.00p 119.00p 112.00p 114.40p 5134700
19/03/2025 112.60p 114.60p 111.60p 113.80p 2401871
18/03/2025 116.20p 116.20p 111.40p 112.60p 3532910
17/03/2025 112.00p 116.20p 112.00p 114.00p 2894738
14/03/2025 117.20p 117.20p 111.60p 113.60p 3510398
13/03/2025 113.00p 113.40p 111.60p 112.20p 2936336
12/03/2025 115.00p 115.00p 112.80p 113.40p 2037657
11/03/2025 113.00p 114.60p 112.40p 113.00p 1830766
10/03/2025 119.60p 119.60p 113.00p 113.40p 2155458
07/03/2025 114.20p 117.00p 114.00p 115.20p 1696989
06/03/2025 114.20p 119.80p 114.20p 117.00p 1530205
05/03/2025 114.20p 118.40p 114.20p 117.20p 2212786
04/03/2025 117.80p 117.80p 114.72p 115.40p 2817001
03/03/2025 121.40p 121.40p 115.80p 117.60p 1543221
28/02/2025 117.20p 120.60p 115.40p 116.40p 4730735
27/02/2025 116.40p 119.60p 115.60p 116.20p 2166646
26/02/2025 118.20p 119.20p 116.40p 117.20p 1584661
25/02/2025 122.80p 122.80p 115.20p 118.00p 2289629
24/02/2025 117.20p 119.00p 116.71p 117.20p 1783812

*Close Price adjusted for both dividends and splits