Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/05/2020 37.78p 37.84p 35.31p 35.31p 396242
18/05/2020 38.19p 38.66p 36.90p 37.63p 197322
15/05/2020 35.62p 38.66p 34.89p 37.11p 182695
14/05/2020 37.78p 40.25p 35.72p 36.75p 370725
13/05/2020 40.00p 41.75p 37.42p 39.43p 399397
12/05/2020 38.66p 41.29p 37.11p 41.29p 346906
11/05/2020 38.35p 38.61p 36.08p 37.47p 198538
07/05/2020 36.29p 37.63p 35.77p 36.96p 113408
06/05/2020 35.15p 38.14p 35.15p 36.39p 189086
05/05/2020 38.09p 40.05p 35.98p 36.39p 193546
04/05/2020 37.06p 37.78p 35.51p 36.08p 656188
01/05/2020 39.58p 41.80p 36.18p 37.63p 500178
30/04/2020 36.08p 39.28p 36.08p 38.19p 647275
29/04/2020 35.72p 37.16p 35.05p 37.01p 506527
28/04/2020 32.99p 35.82p 32.83p 35.46p 459901
27/04/2020 31.75p 34.21p 31.75p 33.35p 614215
24/04/2020 33.14p 34.89p 32.27p 32.99p 312241
23/04/2020 35.87p 36.44p 32.16p 34.79p 531547
22/04/2020 33.30p 35.82p 33.30p 34.69p 586903
21/04/2020 36.85p 37.13p 33.66p 34.53p 353101
20/04/2020 37.11p 37.37p 33.46p 35.72p 477139
17/04/2020 36.08p 36.65p 34.02p 34.95p 509161
16/04/2020 34.69p 36.03p 33.11p 35.20p 367681
15/04/2020 35.25p 37.11p 34.05p 35.25p 1220266
14/04/2020 34.53p 38.86p 34.53p 36.39p 811657
09/04/2020 36.59p 37.06p 34.22p 34.28p 1522954
08/04/2020 36.18p 39.22p 34.58p 35.82p 632193
07/04/2020 35.36p 38.14p 34.43p 36.29p 1273062
06/04/2020 35.46p 36.08p 32.49p 35.05p 1362316
03/04/2020 33.04p 36.00p 32.83p 34.48p 517267
02/04/2020 32.21p 35.98p 32.21p 35.46p 497274
01/04/2020 30.15p 33.25p 29.38p 32.27p 1832374
31/03/2020 30.93p 36.00p 30.89p 33.50p 1056066
30/03/2020 30.31p 32.01p 28.42p 30.13p 696906
27/03/2020 32.32p 34.16p 29.84p 32.03p 923798
26/03/2020 36.00p 36.07p 30.19p 33.48p 1358816
25/03/2020 36.59p 40.00p 33.45p 33.63p 1551880
24/03/2020 40.00p 41.57p 35.62p 38.42p 1538904
23/03/2020 42.83p 43.91p 35.82p 35.82p 585134
20/03/2020 47.78p 52.37p 43.79p 44.35p 3809016
19/03/2020 58.96p 59.38p 48.68p 48.73p 819709
18/03/2020 54.38p 59.84p 53.64p 59.33p 826104
17/03/2020 45.98p 54.19p 45.98p 53.29p 1383720
16/03/2020 54.12p 54.29p 45.45p 47.99p 712480
13/03/2020 64.07p 64.43p 54.69p 55.46p 655952
12/03/2020 68.04p 69.74p 60.15p 61.59p 988404
11/03/2020 72.37p 72.78p 68.55p 69.07p 1034133
10/03/2020 69.58p 69.79p 66.39p 69.58p 958708
09/03/2020 75.77p 75.77p 67.21p 69.02p 837510
06/03/2020 72.11p 74.27p 70.72p 74.27p 440165
05/03/2020 73.04p 74.01p 70.72p 73.96p 1260156
04/03/2020 74.17p 74.17p 71.44p 72.67p 375824
03/03/2020 69.58p 73.76p 68.45p 73.34p 484690
02/03/2020 72.16p 72.16p 66.90p 70.41p 473441
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

*Close Price adjusted for both dividends and splits