Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/12/2021 65.00p 65.80p 64.50p 65.00p 463191
03/12/2021 65.80p 66.00p 63.20p 64.20p 868217
02/12/2021 64.10p 65.40p 63.90p 64.90p 1048360
01/12/2021 64.60p 65.70p 64.30p 64.60p 1172641
30/11/2021 64.00p 65.00p 63.18p 64.20p 2603939
29/11/2021 65.50p 66.70p 64.00p 65.80p 1050860
26/11/2021 65.30p 66.10p 64.00p 64.60p 1464559
25/11/2021 67.10p 67.60p 65.80p 67.10p 486877
24/11/2021 69.70p 69.90p 66.70p 67.40p 1564385
23/11/2021 64.50p 68.30p 64.10p 68.00p 3640831
22/11/2021 66.00p 66.00p 63.79p 64.70p 1135952
19/11/2021 72.90p 72.90p 64.40p 64.40p 3090228
18/11/2021 72.50p 73.00p 67.51p 70.00p 2329487
17/11/2021 70.40p 72.80p 69.20p 71.40p 1957138
16/11/2021 69.80p 71.10p 69.60p 70.20p 1131091
15/11/2021 71.30p 71.30p 69.50p 70.00p 963506
12/11/2021 69.50p 71.94p 68.80p 70.60p 1121678
11/11/2021 69.00p 69.40p 65.20p 69.10p 544226
10/11/2021 67.50p 68.30p 67.00p 67.50p 729773
09/11/2021 69.00p 69.00p 66.90p 67.50p 641937
08/11/2021 67.10p 68.00p 66.60p 67.50p 715453
05/11/2021 67.20p 68.20p 66.60p 67.30p 648670
04/11/2021 66.30p 67.90p 66.30p 67.20p 1213962
03/11/2021 66.50p 68.20p 66.00p 66.30p 636140
02/11/2021 67.00p 67.73p 66.40p 67.00p 785154
01/11/2021 66.00p 68.30p 65.40p 67.20p 1221343
29/10/2021 64.70p 66.10p 64.35p 65.40p 685024
28/10/2021 66.20p 66.50p 64.10p 65.00p 950501
27/10/2021 66.00p 66.90p 65.90p 66.00p 1127851
26/10/2021 65.80p 66.80p 64.70p 66.80p 1469674
25/10/2021 67.00p 67.00p 64.70p 65.00p 905006
22/10/2021 63.40p 66.10p 61.30p 65.00p 939753
21/10/2021 68.00p 68.00p 64.80p 64.80p 575855
20/10/2021 69.00p 69.00p 65.30p 65.60p 947566
19/10/2021 67.80p 67.80p 66.50p 66.90p 1074742
18/10/2021 65.60p 67.20p 65.46p 66.50p 1650152
15/10/2021 65.30p 66.63p 64.70p 65.30p 1599031
14/10/2021 64.80p 65.80p 63.40p 64.70p 923328
13/10/2021 63.10p 64.00p 62.00p 63.20p 2572119
12/10/2021 63.10p 63.43p 60.62p 63.00p 1045461
11/10/2021 63.00p 63.92p 62.20p 62.20p 793769
08/10/2021 63.60p 64.30p 62.78p 63.00p 1010614
07/10/2021 66.20p 67.60p 62.52p 63.20p 1643613
06/10/2021 65.30p 67.88p 64.40p 64.50p 1169302
05/10/2021 71.50p 71.80p 67.00p 67.00p 1593712
04/10/2021 69.60p 70.50p 68.30p 68.90p 929640
01/10/2021 69.20p 71.30p 69.19p 69.70p 1120815
30/09/2021 69.30p 72.80p 68.40p 71.00p 2058491
29/09/2021 73.60p 73.60p 68.20p 69.00p 702468
28/09/2021 68.40p 71.80p 68.40p 69.40p 907495
27/09/2021 72.80p 73.31p 70.70p 71.60p 775036
24/09/2021 72.60p 74.20p 69.60p 72.10p 1571919
23/09/2021 70.00p 71.00p 69.30p 70.90p 1021868
22/09/2021 67.50p 70.00p 67.50p 69.40p 1176777
21/09/2021 70.90p 70.90p 68.83p 69.40p 717014
20/09/2021 70.70p 72.50p 69.30p 69.80p 1042928
17/09/2021 72.30p 74.20p 69.70p 71.00p 8045152
16/09/2021 69.70p 71.60p 69.00p 71.00p 1248170
15/09/2021 71.50p 71.50p 69.30p 69.30p 1195129
14/09/2021 75.00p 75.00p 70.70p 71.10p 2150920
13/09/2021 70.40p 72.80p 70.40p 72.30p 1146843
10/09/2021 74.90p 74.90p 71.00p 71.00p 1354958
09/09/2021 71.50p 72.10p 70.50p 71.80p 959402
08/09/2021 74.30p 74.30p 71.00p 71.10p 1282310
07/09/2021 75.00p 75.60p 72.90p 73.30p 553123
06/09/2021 75.00p 75.00p 73.11p 74.40p 888748
03/09/2021 77.90p 77.90p 73.30p 73.30p 1019692
02/09/2021 77.20p 77.40p 74.40p 74.50p 1232820
01/09/2021 76.50p 77.70p 76.10p 77.30p 1778473
31/08/2021 74.30p 76.00p 74.30p 76.00p 1951590
30/08/2021 72.50p 74.30p 71.96p 74.30p 830297
27/08/2021 72.50p 74.30p 71.96p 74.30p 830297
26/08/2021 74.00p 74.00p 72.08p 72.90p 1026938
25/08/2021 72.70p 73.30p 72.40p 72.70p 1376463
24/08/2021 73.10p 74.20p 71.60p 72.50p 1970166
23/08/2021 72.00p 73.90p 71.30p 73.00p 2291349
20/08/2021 69.50p 71.50p 68.10p 71.20p 2046472
19/08/2021 70.90p 72.20p 69.90p 70.50p 959307
18/08/2021 72.90p 72.90p 69.90p 70.90p 1218712
17/08/2021 70.50p 71.50p 70.10p 71.00p 1337271
16/08/2021 70.10p 71.20p 69.28p 70.90p 941770
13/08/2021 68.60p 70.70p 68.50p 70.20p 1888970
12/08/2021 68.90p 69.60p 66.70p 68.60p 636653
11/08/2021 68.30p 69.24p 68.10p 68.60p 839800
10/08/2021 66.20p 68.50p 66.20p 68.30p 1054214
09/08/2021 65.80p 67.00p 65.10p 66.20p 750205
06/08/2021 66.60p 67.40p 65.80p 65.80p 591128
05/08/2021 65.50p 67.10p 63.90p 66.80p 1284626
04/08/2021 65.70p 66.20p 64.50p 64.50p 1043895
03/08/2021 64.90p 66.50p 64.88p 65.50p 1179219
02/08/2021 63.90p 65.00p 63.40p 64.90p 605031
30/07/2021 64.00p 64.70p 62.70p 63.40p 1310925
29/07/2021 66.10p 66.90p 63.40p 63.80p 982879
28/07/2021 66.90p 67.70p 64.80p 64.80p 1170055
27/07/2021 63.50p 66.70p 61.35p 66.50p 1262240
26/07/2021 63.50p 65.10p 61.00p 62.60p 12901375
23/07/2021 63.60p 64.10p 61.97p 62.20p 2078603
22/07/2021 61.30p 64.30p 60.20p 63.20p 886692
21/07/2021 60.00p 63.80p 60.00p 61.80p 1676322
20/07/2021 60.20p 61.40p 59.10p 61.40p 1809201
19/07/2021 61.00p 61.60p 59.00p 59.30p 1862881
16/07/2021 65.00p 65.00p 61.40p 62.00p 1353099
15/07/2021 66.80p 66.80p 61.60p 62.20p 1108017
14/07/2021 64.30p 64.30p 62.72p 63.70p 928347
13/07/2021 65.00p 65.80p 64.00p 64.00p 1316085
12/07/2021 63.90p 66.40p 63.90p 65.00p 691830
09/07/2021 66.70p 67.36p 66.00p 66.30p 859997
08/07/2021 67.00p 69.30p 66.40p 67.00p 1276615
07/07/2021 67.30p 68.30p 67.00p 67.80p 675794
06/07/2021 67.00p 69.00p 66.60p 67.10p 913529
05/07/2021 66.00p 67.30p 65.09p 67.10p 1348373
02/07/2021 70.50p 70.50p 66.20p 66.20p 2830212
01/07/2021 68.30p 69.80p 67.10p 67.40p 22584344
30/06/2021 67.50p 68.40p 66.60p 68.00p 8135056
29/06/2021 67.00p 68.40p 66.90p 67.20p 1459951
28/06/2021 69.00p 69.80p 66.79p 67.80p 1300080
25/06/2021 71.00p 71.00p 67.70p 69.00p 658920
24/06/2021 69.70p 71.30p 67.90p 67.90p 1925715
23/06/2021 71.70p 71.70p 68.10p 69.40p 1993892
22/06/2021 70.50p 71.70p 68.20p 68.40p 1266795
21/06/2021 69.00p 70.64p 68.80p 70.00p 1713908
18/06/2021 72.00p 73.30p 69.65p 69.90p 11629957
17/06/2021 73.50p 74.50p 70.00p 72.00p 17164620
16/06/2021 74.90p 75.80p 73.10p 73.50p 1967254
15/06/2021 75.00p 75.00p 73.70p 74.20p 1737883
14/06/2021 78.10p 78.10p 73.43p 74.20p 2209668
11/06/2021 79.00p 79.00p 75.86p 76.00p 1943284
10/06/2021 75.00p 78.50p 73.71p 75.90p 4641767
09/06/2021 72.00p 72.90p 70.60p 71.70p 1356631
08/06/2021 71.40p 72.80p 71.00p 72.00p 1431312
07/06/2021 74.00p 74.00p 71.50p 71.90p 988465
04/06/2021 71.10p 72.40p 71.10p 71.50p 908767
03/06/2021 69.90p 72.70p 69.90p 71.50p 1214276
02/06/2021 71.00p 72.40p 69.69p 71.50p 1364886
01/06/2021 68.30p 71.10p 67.30p 70.60p 1940238
31/05/2021 68.50p 69.10p 67.90p 67.90p 991661
28/05/2021 68.50p 69.10p 67.90p 67.90p 991661
27/05/2021 68.70p 69.00p 67.70p 68.50p 5392479
26/05/2021 67.00p 68.88p 66.38p 67.80p 1318320
25/05/2021 70.00p 70.00p 66.60p 66.60p 6983372
24/05/2021 67.00p 69.80p 65.70p 69.50p 2286911
21/05/2021 64.00p 67.30p 64.00p 65.80p 832632
20/05/2021 66.20p 67.70p 65.20p 66.40p 1072527
19/05/2021 64.80p 67.07p 63.50p 65.00p 1193430
18/05/2021 64.80p 66.80p 63.90p 66.10p 1545650
17/05/2021 63.80p 65.40p 63.65p 64.30p 867500
14/05/2021 61.50p 64.26p 60.50p 63.80p 1013773
13/05/2021 61.70p 62.40p 60.60p 62.20p 1154987
12/05/2021 60.80p 62.30p 59.30p 62.00p 1199505
11/05/2021 58.10p 60.10p 57.44p 59.70p 1316674
10/05/2021 60.10p 60.95p 58.90p 59.50p 881601
07/05/2021 58.20p 61.20p 58.20p 59.70p 1003616
06/05/2021 59.10p 60.50p 58.78p 59.80p 1066063
05/05/2021 60.00p 62.10p 59.70p 60.40p 999714
04/05/2021 64.00p 64.00p 60.40p 61.10p 1177894
03/05/2021 65.10p 65.12p 61.60p 62.10p 4248270
30/04/2021 65.10p 65.12p 61.60p 62.10p 4248270
29/04/2021 63.60p 64.30p 61.60p 62.10p 646273
28/04/2021 62.50p 63.40p 61.50p 62.40p 1158538
27/04/2021 63.00p 64.20p 61.90p 62.20p 1087140
26/04/2021 64.80p 65.90p 60.97p 63.30p 591716
23/04/2021 64.60p 65.60p 62.50p 63.50p 1371413
22/04/2021 67.00p 67.00p 63.20p 63.20p 988668
21/04/2021 65.50p 66.60p 63.50p 63.90p 1076655
20/04/2021 65.40p 65.50p 63.40p 64.00p 930402
19/04/2021 63.50p 66.50p 63.50p 65.20p 1653627
16/04/2021 66.80p 66.80p 64.00p 64.50p 1270060
15/04/2021 67.00p 67.00p 63.50p 64.00p 1070361
14/04/2021 63.00p 64.90p 62.10p 64.70p 883563
13/04/2021 62.20p 65.60p 62.20p 64.50p 1298415
12/04/2021 65.40p 66.42p 64.90p 65.20p 2172471
09/04/2021 65.00p 65.10p 63.40p 64.70p 1343449
08/04/2021 62.00p 65.43p 62.00p 64.80p 1740462
07/04/2021 65.70p 65.70p 63.78p 63.90p 1670116
06/04/2021 63.60p 65.40p 63.40p 65.30p 2059973
02/04/2021 61.10p 63.90p 61.00p 62.60p 2243248
01/04/2021 61.10p 63.90p 61.00p 62.60p 2243248
31/03/2021 57.50p 62.90p 57.50p 62.90p 28442308
30/03/2021 61.00p 62.90p 59.80p 59.80p 2721971
29/03/2021 60.00p 62.20p 58.40p 60.90p 2509231
26/03/2021 56.60p 60.90p 56.60p 59.20p 1024326
25/03/2021 56.50p 59.80p 56.10p 59.70p 649424
24/03/2021 56.00p 58.50p 56.00p 58.20p 1005441
23/03/2021 57.80p 59.60p 55.95p 56.50p 605894
22/03/2021 60.00p 60.00p 57.20p 58.20p 718816
19/03/2021 61.00p 61.00p 57.00p 57.00p 2384847
18/03/2021 59.50p 59.90p 58.50p 58.90p 1225337
17/03/2021 57.00p 59.90p 57.00p 59.50p 617616
16/03/2021 55.90p 59.90p 55.90p 59.80p 1746883
15/03/2021 59.30p 60.18p 57.60p 58.80p 796929
12/03/2021 55.50p 59.00p 55.50p 58.10p 685658
11/03/2021 57.90p 59.20p 55.10p 59.20p 1758389
10/03/2021 63.10p 63.10p 54.50p 55.30p 3266692
09/03/2021 61.30p 62.70p 59.80p 59.80p 1339741
08/03/2021 63.00p 64.00p 59.20p 61.30p 1319143
05/03/2021 57.90p 66.30p 57.80p 60.80p 2695578
04/03/2021 55.10p 58.40p 53.10p 58.30p 1505544
03/03/2021 56.20p 58.08p 55.80p 56.80p 762521
02/03/2021 52.90p 56.80p 52.60p 56.00p 743424
01/03/2021 53.10p 54.40p 52.90p 53.20p 1129197

*Close Price adjusted for both dividends and splits