Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/10/2022 67.50p 67.50p 63.30p 64.50p 2239434
06/10/2022 64.80p 65.40p 64.20p 64.60p 1774720
05/10/2022 65.90p 67.20p 64.00p 64.90p 1270738
04/10/2022 64.10p 67.10p 64.10p 66.50p 1869485
03/10/2022 62.40p 64.30p 61.80p 64.20p 1656242
30/09/2022 60.30p 63.50p 60.30p 62.60p 2607344
29/09/2022 62.00p 63.00p 60.20p 61.50p 1822414
28/09/2022 60.00p 63.40p 60.00p 63.00p 3554910
27/09/2022 65.00p 66.10p 62.60p 62.80p 2775083
26/09/2022 68.50p 68.50p 62.40p 64.90p 4641776
23/09/2022 72.90p 73.30p 69.00p 69.20p 3295899
22/09/2022 75.90p 75.90p 71.76p 73.30p 3776988
21/09/2022 73.30p 73.80p 72.10p 72.70p 3700418
20/09/2022 73.60p 74.30p 70.20p 73.50p 3285715
19/09/2022 75.10p 77.60p 73.30p 73.40p 4889969
16/09/2022 75.10p 77.60p 73.30p 73.40p 4889969
15/09/2022 75.20p 75.20p 72.60p 74.30p 3894648
14/09/2022 74.10p 77.10p 72.80p 72.80p 3769881
13/09/2022 77.90p 78.20p 76.40p 77.30p 3823373
12/09/2022 74.40p 78.40p 73.00p 77.60p 3375249
09/09/2022 75.20p 76.30p 74.70p 75.90p 2749292
08/09/2022 70.90p 75.40p 69.11p 75.00p 3428471
07/09/2022 75.70p 75.70p 73.80p 74.20p 2202540
06/09/2022 72.00p 74.70p 70.30p 74.00p 2562819
05/09/2022 71.20p 73.70p 68.99p 73.00p 2543282
02/09/2022 70.90p 74.20p 70.90p 73.50p 3367870
01/09/2022 73.00p 73.00p 71.50p 71.50p 3029051
31/08/2022 73.00p 73.70p 72.41p 72.70p 2901775
30/08/2022 73.30p 74.90p 71.92p 73.00p 3026235
29/08/2022 73.10p 75.40p 73.10p 74.40p 2282444
26/08/2022 73.10p 75.40p 73.10p 74.40p 2282444
25/08/2022 77.10p 77.10p 73.70p 73.70p 2632931
24/08/2022 70.00p 73.50p 70.00p 73.30p 4404735
23/08/2022 73.50p 74.60p 73.00p 73.10p 3067659
22/08/2022 74.40p 76.30p 73.30p 74.70p 3196714
19/08/2022 78.00p 78.20p 76.40p 76.50p 2087753
18/08/2022 77.50p 78.20p 74.08p 78.00p 2171371
17/08/2022 81.00p 81.00p 77.30p 77.80p 2554242
16/08/2022 78.00p 78.60p 76.88p 77.40p 2692142
15/08/2022 79.00p 79.30p 77.90p 78.80p 2241423
12/08/2022 80.00p 80.00p 78.50p 78.50p 1910380
11/08/2022 79.60p 80.00p 78.60p 78.60p 2628929
10/08/2022 76.90p 80.70p 76.90p 79.80p 2839984
09/08/2022 77.30p 78.98p 76.79p 78.40p 3083711
08/08/2022 78.10p 79.10p 76.60p 77.40p 2201377
05/08/2022 79.80p 79.80p 77.70p 78.20p 3944252
04/08/2022 79.30p 79.30p 77.50p 77.70p 2601273
03/08/2022 78.80p 79.50p 77.40p 78.40p 3100511
02/08/2022 78.30p 79.70p 78.30p 78.60p 2351520
01/08/2022 78.10p 79.90p 77.20p 79.00p 2763702
29/07/2022 76.80p 78.70p 76.80p 78.30p 2892765
28/07/2022 77.80p 77.80p 75.90p 77.00p 1438715
27/07/2022 74.40p 76.40p 74.17p 75.70p 2452767
26/07/2022 74.10p 74.70p 73.00p 74.30p 2925746
25/07/2022 72.90p 73.80p 71.60p 73.30p 2246604
22/07/2022 72.50p 72.70p 71.00p 71.80p 2003826
21/07/2022 65.70p 71.90p 65.70p 71.50p 2361348
20/07/2022 68.80p 69.50p 67.40p 68.90p 1352710
19/07/2022 62.60p 67.70p 62.60p 67.50p 1551743
18/07/2022 65.40p 65.90p 63.40p 65.90p 1259456
15/07/2022 61.60p 64.90p 60.34p 64.00p 1873710
14/07/2022 60.00p 63.21p 59.80p 61.70p 2350250
13/07/2022 63.00p 63.00p 59.30p 59.30p 1723528
12/07/2022 59.30p 60.60p 58.70p 60.00p 1424859
11/07/2022 59.40p 60.70p 58.83p 59.60p 1087256
08/07/2022 58.50p 59.90p 57.90p 59.20p 1383504
07/07/2022 57.60p 58.40p 57.10p 58.00p 1581400
06/07/2022 57.90p 58.00p 56.60p 57.10p 1463651
05/07/2022 57.50p 58.30p 56.50p 56.50p 1316403
04/07/2022 55.90p 57.70p 55.90p 57.10p 2985952
01/07/2022 55.80p 57.20p 55.39p 56.50p 1661194
30/06/2022 57.50p 57.90p 54.87p 56.00p 2099692
29/06/2022 61.80p 61.80p 58.00p 58.00p 1511699
28/06/2022 59.30p 60.50p 58.60p 58.60p 2042151
27/06/2022 57.70p 59.80p 56.70p 59.30p 6385374
24/06/2022 58.70p 59.30p 57.50p 57.50p 1368098
23/06/2022 61.20p 61.30p 58.80p 58.80p 1423436
22/06/2022 62.50p 62.83p 60.90p 61.60p 1928818
21/06/2022 62.90p 64.00p 62.88p 62.90p 1311339
20/06/2022 62.50p 64.17p 61.50p 62.50p 1151901
17/06/2022 64.20p 64.20p 60.70p 61.00p 3695219
16/06/2022 61.80p 62.80p 60.40p 60.70p 3040189
15/06/2022 62.20p 63.50p 61.70p 62.50p 1355571
14/06/2022 66.60p 66.60p 60.40p 61.30p 2376976
13/06/2022 61.40p 64.86p 60.30p 63.40p 2010668
10/06/2022 65.80p 66.70p 63.00p 63.00p 1087205
09/06/2022 66.00p 69.00p 62.61p 65.50p 5634700
08/06/2022 58.20p 61.80p 58.20p 61.60p 1587951
07/06/2022 57.80p 61.40p 57.80p 61.30p 1557751
06/06/2022 55.90p 58.70p 55.90p 58.20p 516255
03/06/2022 59.00p 59.00p 55.80p 55.90p 393422
02/06/2022 59.00p 59.00p 55.80p 55.90p 393422
01/06/2022 59.00p 59.00p 55.80p 55.90p 393422
31/05/2022 57.00p 57.40p 55.80p 56.40p 809213
30/05/2022 56.10p 57.10p 55.60p 56.00p 520866
27/05/2022 54.90p 56.80p 54.60p 56.50p 1427857
26/05/2022 52.90p 55.00p 52.50p 55.00p 523198
25/05/2022 54.00p 54.30p 52.20p 52.60p 905321
24/05/2022 54.00p 54.23p 52.70p 52.80p 634650
23/05/2022 52.40p 53.50p 52.40p 53.20p 392149
20/05/2022 52.20p 53.20p 52.20p 52.50p 420780
19/05/2022 53.90p 55.40p 51.30p 52.10p 753406
18/05/2022 54.90p 55.40p 53.30p 54.10p 543844
17/05/2022 53.90p 54.80p 53.30p 54.30p 739104
16/05/2022 53.60p 54.50p 53.00p 53.50p 554295
13/05/2022 52.60p 54.10p 52.40p 54.10p 795524
12/05/2022 51.10p 52.40p 50.90p 52.00p 940056
11/05/2022 51.80p 52.78p 51.50p 51.70p 903893
10/05/2022 52.60p 52.80p 51.30p 51.30p 643465
09/05/2022 53.20p 53.82p 51.70p 52.00p 641870
06/05/2022 54.50p 55.15p 51.40p 53.90p 2032250
05/05/2022 57.20p 57.53p 54.70p 54.90p 1441557
04/05/2022 55.40p 56.50p 54.97p 56.00p 638689
03/05/2022 51.60p 56.70p 51.60p 55.30p 1277331
02/05/2022 56.00p 56.90p 52.90p 54.20p 413719
29/04/2022 56.00p 56.90p 52.90p 54.20p 413719
28/04/2022 52.50p 53.60p 51.20p 53.60p 631672
27/04/2022 51.50p 52.20p 51.36p 51.90p 779568
26/04/2022 52.70p 52.70p 51.60p 52.00p 681998
25/04/2022 52.00p 52.30p 51.00p 51.70p 1406583
22/04/2022 49.80p 52.80p 49.80p 52.40p 571604
21/04/2022 52.20p 53.70p 51.70p 52.00p 990463
20/04/2022 49.15p 53.40p 49.15p 52.00p 288268
19/04/2022 53.00p 54.20p 50.90p 51.70p 860103
14/04/2022 50.00p 52.00p 50.00p 51.80p 740432
13/04/2022 50.00p 51.90p 49.20p 51.10p 1131914
12/04/2022 51.80p 52.10p 50.80p 52.00p 654526
11/04/2022 50.00p 52.50p 50.00p 52.00p 1080387
08/04/2022 49.40p 52.88p 49.40p 52.70p 790169
07/04/2022 50.20p 53.10p 50.20p 52.50p 1075631
06/04/2022 54.70p 56.90p 51.70p 52.40p 1100404
05/04/2022 56.00p 56.45p 53.90p 53.90p 1402226
04/04/2022 58.80p 58.80p 55.60p 55.80p 611506
01/04/2022 55.80p 57.40p 54.60p 55.50p 605373
31/03/2022 57.40p 58.10p 55.10p 55.10p 879028
30/03/2022 59.20p 60.30p 56.70p 57.30p 2753534
29/03/2022 60.00p 60.60p 59.70p 60.10p 1144659
28/03/2022 59.90p 61.20p 59.35p 60.00p 1106916
25/03/2022 60.90p 61.00p 59.50p 59.50p 528804
24/03/2022 65.00p 65.00p 59.70p 60.10p 848134
23/03/2022 61.70p 62.80p 60.70p 62.00p 1173864
22/03/2022 59.80p 61.90p 59.80p 61.70p 966962
21/03/2022 59.00p 61.10p 58.90p 60.00p 1758454
18/03/2022 56.00p 60.70p 56.00p 60.70p 3382099
17/03/2022 59.20p 59.20p 57.10p 58.00p 814060
16/03/2022 56.20p 56.90p 54.90p 56.90p 2951765
15/03/2022 51.80p 55.80p 51.80p 55.10p 1906575
14/03/2022 49.00p 55.30p 49.00p 54.90p 2104590
11/03/2022 47.20p 51.50p 47.20p 50.90p 984635
10/03/2022 50.60p 51.20p 49.35p 49.60p 938518
09/03/2022 45.00p 51.40p 45.00p 50.40p 920253
08/03/2022 47.60p 49.30p 46.45p 46.45p 1109261
07/03/2022 45.70p 48.76p 44.70p 47.90p 2330801
04/03/2022 51.40p 52.60p 46.60p 47.35p 6451337
03/03/2022 54.80p 55.40p 53.00p 53.00p 986771
02/03/2022 51.70p 55.00p 51.70p 54.30p 1235223
01/03/2022 53.00p 56.40p 53.00p 54.80p 1192629
28/02/2022 56.50p 56.50p 53.05p 56.00p 1655561
25/02/2022 52.30p 54.10p 51.10p 54.10p 11253471
24/02/2022 53.00p 53.70p 50.40p 50.40p 1151912
23/02/2022 56.70p 57.10p 53.78p 53.90p 907750
22/02/2022 57.40p 57.60p 54.60p 56.50p 2426889
21/02/2022 60.20p 63.90p 58.00p 58.00p 1824240
18/02/2022 60.70p 60.80p 59.40p 59.50p 1091742
17/02/2022 60.50p 61.60p 60.20p 60.20p 547498
16/02/2022 60.50p 62.70p 60.40p 60.40p 1142303
15/02/2022 62.90p 62.90p 61.72p 62.30p 305293
14/02/2022 63.40p 63.40p 61.10p 61.80p 796015
11/02/2022 62.80p 64.00p 62.20p 64.00p 450955
10/02/2022 62.20p 63.40p 61.90p 63.40p 480563
09/02/2022 63.80p 63.80p 61.60p 62.60p 669631
08/02/2022 61.10p 62.90p 60.00p 61.10p 727210
07/02/2022 60.30p 61.10p 59.40p 60.40p 1190325
04/02/2022 62.10p 62.10p 59.70p 59.70p 1380226
03/02/2022 62.00p 62.50p 61.10p 61.10p 800317
02/02/2022 63.90p 63.90p 61.13p 61.90p 881300
01/02/2022 60.90p 62.00p 60.10p 61.00p 1075538
31/01/2022 63.30p 63.30p 59.90p 60.00p 1386376
28/01/2022 64.90p 64.90p 60.50p 60.50p 2010690
27/01/2022 58.20p 67.00p 58.20p 63.90p 2043566
26/01/2022 55.40p 60.30p 55.40p 59.60p 1663701
25/01/2022 60.90p 62.30p 57.70p 58.70p 1303975
24/01/2022 61.80p 62.30p 58.30p 59.10p 2824358
21/01/2022 62.00p 62.40p 60.30p 60.70p 802978
20/01/2022 63.70p 64.60p 61.30p 62.10p 788524
19/01/2022 61.80p 63.00p 61.80p 62.20p 777681
18/01/2022 62.50p 63.00p 61.70p 62.40p 830029
17/01/2022 64.40p 64.40p 61.30p 62.80p 626178
14/01/2022 61.50p 61.60p 60.40p 61.60p 823804
13/01/2022 62.00p 63.50p 61.10p 61.30p 680426
12/01/2022 62.40p 63.40p 61.30p 61.90p 845861
10/01/2022 64.50p 64.50p 62.50p 62.60p 771932
07/01/2022 62.70p 63.40p 61.60p 63.20p 864715
06/01/2022 61.90p 62.70p 61.50p 62.30p 584374
05/01/2022 65.40p 66.50p 63.50p 63.50p 689224
04/01/2022 66.00p 66.00p 64.80p 65.40p 1285601
31/12/2021 65.00p 65.60p 64.20p 64.50p 515900
30/12/2021 65.10p 66.30p 63.80p 64.20p 3381282
29/12/2021 61.40p 64.60p 61.40p 64.60p 1312880
28/12/2021 60.70p 62.10p 60.20p 62.10p 222940

*Close Price adjusted for both dividends and splits