Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/02/2024 100.00p 107.80p 100.00p 103.00p 1473336
31/01/2024 100.00p 103.80p 100.00p 103.40p 2822838
30/01/2024 102.80p 103.80p 102.44p 103.00p 2988329
29/01/2024 108.00p 108.00p 101.80p 102.80p 7072351
26/01/2024 105.00p 106.80p 99.70p 105.20p 2123051
25/01/2024 100.00p 105.00p 97.50p 105.00p 1654683
24/01/2024 100.40p 102.40p 97.50p 99.90p 1313684
23/01/2024 95.00p 100.00p 95.00p 98.80p 5497268
22/01/2024 96.90p 99.50p 95.36p 98.60p 3245418
19/01/2024 99.60p 99.60p 96.80p 97.90p 1650783
18/01/2024 98.40p 99.00p 96.10p 97.90p 2743875
17/01/2024 99.60p 99.60p 95.20p 96.50p 1739287
16/01/2024 98.90p 100.80p 97.95p 99.40p 1118571
15/01/2024 101.00p 101.00p 96.50p 99.80p 800296
12/01/2024 97.00p 100.80p 95.70p 99.40p 1551740
11/01/2024 97.60p 100.60p 97.48p 97.80p 2004786
10/01/2024 101.00p 101.00p 97.21p 99.10p 1154484
09/01/2024 101.00p 101.00p 97.00p 97.50p 699583
08/01/2024 100.00p 100.40p 94.04p 99.20p 1722971
05/01/2024 101.00p 101.00p 96.20p 96.60p 2995016
04/01/2024 98.70p 100.80p 97.50p 98.90p 1096685
03/01/2024 101.00p 101.00p 97.00p 97.80p 1688587
02/01/2024 97.00p 100.60p 93.00p 98.00p 1725728
29/12/2023 99.00p 100.60p 98.50p 99.30p 1183904
28/12/2023 99.00p 102.00p 99.00p 99.70p 862605
27/12/2023 102.00p 103.40p 97.90p 101.00p 1378451
22/12/2023 98.50p 103.80p 97.30p 99.90p 545571
21/12/2023 100.80p 101.60p 98.50p 99.10p 1144087
20/12/2023 104.00p 104.00p 100.40p 101.60p 1641855
19/12/2023 102.00p 102.00p 99.36p 100.00p 1075257
18/12/2023 103.00p 103.00p 95.71p 99.50p 937707
15/12/2023 102.00p 102.00p 97.40p 99.40p 7235314
14/12/2023 99.20p 101.40p 97.70p 99.70p 2256890
13/12/2023 103.60p 104.40p 98.30p 99.90p 2433217
12/12/2023 101.00p 103.80p 98.70p 100.20p 3526364
11/12/2023 100.80p 101.60p 98.50p 99.40p 954246
08/12/2023 104.40p 104.40p 95.60p 100.20p 1050244
07/12/2023 99.20p 100.80p 98.30p 100.00p 2418017
06/12/2023 103.40p 103.40p 97.50p 99.80p 1776443
05/12/2023 104.00p 104.00p 98.30p 98.70p 2056782
04/12/2023 101.80p 103.20p 97.60p 99.60p 2518783
01/12/2023 98.40p 103.80p 97.51p 100.80p 24695150
30/11/2023 102.00p 104.60p 97.50p 98.00p 5292756
29/11/2023 99.80p 102.72p 95.20p 100.40p 3306344
28/11/2023 102.00p 102.60p 97.20p 102.20p 1934173
27/11/2023 97.40p 99.90p 96.20p 99.30p 2090361
24/11/2023 109.60p 109.60p 95.10p 97.20p 2537623
23/11/2023 108.00p 108.00p 104.20p 105.00p 2474365
22/11/2023 107.20p 107.40p 106.20p 106.40p 3437624
21/11/2023 110.00p 110.00p 106.20p 106.60p 2840860
20/11/2023 106.80p 107.00p 105.60p 106.60p 3086433
17/11/2023 106.60p 107.00p 106.00p 106.40p 12995613
16/11/2023 106.80p 108.20p 106.00p 106.00p 1576272
15/11/2023 104.80p 109.20p 104.80p 106.80p 4022685
14/11/2023 104.80p 106.40p 104.44p 104.80p 2253373
13/11/2023 104.40p 106.40p 100.00p 105.00p 4930393
10/11/2023 104.00p 105.40p 102.40p 104.80p 2987615
09/11/2023 103.60p 104.80p 101.60p 104.60p 2579658
08/11/2023 97.60p 103.80p 97.60p 102.80p 2950797
07/11/2023 98.00p 103.40p 98.00p 100.60p 1054146
06/11/2023 101.60p 103.60p 100.20p 101.00p 1056031
03/11/2023 103.60p 103.60p 100.40p 101.60p 996162
02/11/2023 95.00p 102.20p 95.00p 100.00p 6470275
01/11/2023 98.10p 99.10p 96.98p 98.50p 1014343
31/10/2023 97.00p 99.30p 95.30p 98.50p 952565
30/10/2023 95.00p 99.90p 95.00p 98.20p 576543
27/10/2023 95.10p 98.10p 94.70p 96.90p 854765
26/10/2023 98.90p 98.90p 93.82p 95.10p 1080779
25/10/2023 96.30p 99.90p 95.10p 96.30p 1054275
24/10/2023 97.00p 99.80p 96.90p 97.10p 593210
23/10/2023 96.00p 98.70p 96.00p 98.70p 737206
20/10/2023 96.00p 98.70p 95.50p 96.20p 877452
19/10/2023 98.60p 100.80p 96.20p 97.60p 921230
18/10/2023 103.00p 103.00p 98.80p 100.00p 906975
17/10/2023 96.90p 102.80p 96.90p 101.80p 1282469
16/10/2023 103.00p 103.40p 99.20p 101.60p 3046317
13/10/2023 100.20p 103.00p 98.10p 99.70p 2062943
12/10/2023 102.40p 104.00p 101.20p 102.00p 1144215
11/10/2023 101.00p 104.63p 97.30p 102.80p 2196682
10/10/2023 97.60p 99.50p 95.10p 99.00p 5134499
09/10/2023 97.10p 98.40p 96.11p 97.30p 451796
06/10/2023 97.00p 99.70p 96.00p 97.50p 855928
05/10/2023 96.40p 98.70p 93.10p 97.00p 1077524
04/10/2023 96.90p 97.70p 93.70p 93.80p 1348807
03/10/2023 98.00p 99.90p 97.10p 97.60p 989033
02/10/2023 103.00p 105.00p 99.60p 100.00p 1021336
29/09/2023 103.00p 103.60p 101.93p 102.80p 1266198
28/09/2023 105.00p 105.00p 100.00p 102.20p 1442223
27/09/2023 101.40p 103.00p 100.60p 101.00p 1288253
26/09/2023 100.00p 103.40p 100.00p 102.80p 742550
25/09/2023 101.60p 102.80p 100.20p 102.60p 1188588
22/09/2023 103.20p 104.20p 102.00p 102.00p 2503648
21/09/2023 102.00p 103.87p 101.94p 103.20p 1212943
20/09/2023 102.80p 103.82p 102.20p 102.20p 1061366
19/09/2023 104.40p 104.40p 101.60p 102.00p 904551
18/09/2023 105.60p 106.60p 101.73p 101.80p 5332220
15/09/2023 107.00p 107.00p 105.20p 106.00p 3087511
14/09/2023 105.00p 105.80p 103.00p 105.80p 6600716
13/09/2023 103.00p 104.20p 102.10p 104.00p 1345844
12/09/2023 104.00p 105.00p 101.80p 103.60p 1131731
11/09/2023 103.00p 104.00p 101.60p 102.80p 637235
08/09/2023 103.60p 104.96p 101.98p 102.20p 753795
07/09/2023 99.40p 104.00p 98.80p 103.40p 1448914
06/09/2023 98.80p 101.60p 98.80p 100.80p 1675958
05/09/2023 96.40p 100.80p 96.11p 100.60p 1792728
04/09/2023 95.00p 99.30p 95.00p 98.40p 1227334
01/09/2023 95.00p 98.70p 95.00p 97.70p 1528395
31/08/2023 92.00p 98.50p 92.00p 97.20p 1937828
30/08/2023 95.00p 97.10p 94.01p 97.10p 1532304
29/08/2023 92.70p 94.90p 90.70p 94.00p 2692116
25/08/2023 95.00p 95.00p 91.90p 93.60p 1604293
24/08/2023 95.00p 95.00p 91.90p 92.10p 987148
23/08/2023 92.50p 93.20p 92.00p 93.20p 2579243
22/08/2023 92.40p 93.10p 91.70p 92.00p 1594686
21/08/2023 97.70p 97.70p 90.80p 91.90p 1790858
18/08/2023 95.90p 95.90p 93.50p 94.60p 10022102
17/08/2023 96.50p 97.00p 95.18p 95.80p 1824351
16/08/2023 96.30p 98.70p 96.00p 97.10p 686948
15/08/2023 98.10p 98.50p 96.70p 98.00p 848004
14/08/2023 98.30p 98.90p 97.40p 98.30p 1595209
11/08/2023 99.00p 99.60p 98.10p 98.30p 1069341
10/08/2023 103.00p 103.00p 99.40p 100.40p 742213
09/08/2023 102.00p 102.00p 100.60p 101.20p 1013913
08/08/2023 100.00p 101.00p 99.50p 100.80p 887202
07/08/2023 100.00p 102.80p 100.00p 100.40p 1841187
04/08/2023 103.00p 103.60p 102.00p 102.00p 4326843
03/08/2023 101.80p 103.00p 101.20p 103.00p 898284
02/08/2023 102.20p 102.40p 101.00p 102.20p 648798
01/08/2023 101.60p 102.40p 100.18p 102.40p 829655
31/07/2023 102.00p 102.80p 100.36p 101.80p 891406
28/07/2023 100.60p 101.60p 99.30p 101.20p 5123579
27/07/2023 101.60p 103.00p 100.20p 101.00p 857743
26/07/2023 98.50p 102.00p 95.70p 101.80p 832857
25/07/2023 101.60p 101.60p 98.60p 100.40p 1134833
24/07/2023 101.80p 103.00p 99.80p 102.00p 1012963
21/07/2023 101.80p 102.80p 100.80p 102.60p 1348547
20/07/2023 103.00p 104.20p 100.60p 101.60p 1724528
19/07/2023 100.60p 103.80p 100.35p 103.20p 1665538
18/07/2023 100.60p 100.60p 99.29p 99.30p 789203
17/07/2023 99.30p 100.07p 97.10p 98.40p 1510913
14/07/2023 99.70p 100.40p 98.00p 99.30p 1559920

*Close Price adjusted for both dividends and splits