Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/01/2019 60.46p 62.06p 60.46p 61.28p 521423
09/01/2019 62.16p 64.07p 61.13p 61.80p 845705
08/01/2019 64.43p 65.97p 62.16p 63.71p 555403
07/01/2019 61.13p 63.55p 58.71p 62.93p 714944
04/01/2019 59.07p 60.46p 58.40p 58.76p 819148
03/01/2019 57.26p 59.89p 57.16p 59.89p 596261
02/01/2019 59.79p 59.79p 56.44p 57.26p 1410013
31/12/2018 60.46p 60.67p 56.64p 57.01p 330217
28/12/2018 55.46p 58.35p 54.79p 57.73p 932608
27/12/2018 56.34p 57.29p 54.53p 54.53p 482958
24/12/2018 55.92p 58.29p 55.92p 56.13p 261739
21/12/2018 60.92p 60.92p 57.88p 58.40p 6550592
20/12/2018 58.91p 60.46p 57.62p 58.76p 2921373
19/12/2018 62.93p 64.48p 61.03p 61.03p 1733694
18/12/2018 64.12p 64.12p 61.12p 63.65p 1942107
17/12/2018 65.61p 66.33p 62.88p 62.88p 1581180
14/12/2018 67.88p 67.88p 63.60p 64.43p 1088504
13/12/2018 68.65p 68.65p 64.17p 64.94p 1032895
12/12/2018 63.91p 66.54p 63.91p 65.97p 1367774
11/12/2018 66.03p 69.74p 64.43p 65.10p 774620
10/12/2018 68.65p 70.51p 66.79p 66.80p 1196037
07/12/2018 72.37p 73.19p 70.30p 70.77p 900695
06/12/2018 74.63p 74.69p 70.72p 72.16p 806677
05/12/2018 72.16p 73.50p 70.36p 73.19p 1098296
04/12/2018 67.93p 72.47p 67.93p 72.16p 1162337
03/12/2018 76.08p 76.18p 69.48p 69.79p 998196
30/11/2018 75.10p 79.07p 74.63p 74.63p 1605500
29/11/2018 81.95p 81.95p 78.81p 78.81p 1166372
28/11/2018 78.14p 79.94p 78.14p 78.96p 908636
27/11/2018 76.75p 79.63p 76.75p 79.12p 1190840
26/11/2018 78.19p 79.32p 77.63p 78.34p 818717
23/11/2018 76.44p 79.01p 76.44p 78.34p 1411034
22/11/2018 78.45p 80.30p 77.62p 79.01p 1882259
21/11/2018 77.47p 80.87p 77.47p 80.87p 913843
20/11/2018 74.74p 80.51p 74.74p 79.53p 3197595
19/11/2018 72.16p 77.42p 72.16p 76.28p 1372279
16/11/2018 77.83p 78.65p 75.46p 75.77p 550093
15/11/2018 75.82p 78.03p 73.91p 77.98p 962532
14/11/2018 74.74p 76.80p 73.76p 76.80p 645263
13/11/2018 74.22p 75.05p 73.14p 74.58p 561823
12/11/2018 73.60p 76.08p 73.60p 74.07p 1296615
09/11/2018 77.62p 77.62p 74.32p 74.74p 979479
08/11/2018 75.25p 76.17p 74.38p 74.48p 560063
07/11/2018 78.24p 79.08p 73.76p 74.74p 1316665
06/11/2018 74.79p 75.46p 73.91p 74.99p 587367
05/11/2018 74.22p 76.13p 72.52p 74.07p 804467
02/11/2018 73.50p 75.77p 70.61p 74.74p 1473879
01/11/2018 76.18p 76.18p 74.74p 74.74p 995019
31/10/2018 74.27p 77.67p 73.04p 74.89p 1068051
30/10/2018 74.48p 77.16p 73.81p 75.82p 521747
29/10/2018 73.91p 76.59p 73.85p 75.77p 558375
26/10/2018 74.74p 75.51p 74.38p 75.15p 580210
25/10/2018 74.07p 76.02p 73.34p 75.05p 572129
24/10/2018 78.45p 78.45p 74.58p 74.68p 1117965
23/10/2018 74.07p 75.82p 74.07p 74.74p 1249929
22/10/2018 76.75p 76.75p 75.10p 75.10p 1658431
19/10/2018 74.12p 76.39p 73.29p 75.97p 966379
18/10/2018 78.60p 78.60p 76.49p 77.36p 646563
17/10/2018 80.56p 80.56p 78.29p 79.12p 641505
16/10/2018 77.57p 80.82p 76.69p 80.61p 1366955
15/10/2018 75.46p 77.21p 74.12p 76.75p 899787
12/10/2018 77.57p 77.57p 75.20p 75.66p 1321352
11/10/2018 72.00p 76.75p 72.00p 75.77p 809110
10/10/2018 75.56p 76.85p 75.05p 75.77p 630831
09/10/2018 78.34p 78.34p 74.63p 76.23p 548011
08/10/2018 73.81p 76.64p 73.59p 74.74p 1536985
05/10/2018 75.46p 75.49p 73.96p 74.38p 528412
04/10/2018 71.59p 74.87p 71.59p 74.22p 736992
03/10/2018 77.42p 77.42p 73.19p 74.22p 1057368
02/10/2018 73.65p 74.27p 73.19p 74.07p 735780
01/10/2018 75.25p 77.02p 74.17p 74.74p 1244549
28/09/2018 75.25p 77.21p 74.58p 75.61p 1143944
27/09/2018 72.16p 75.41p 71.85p 75.25p 2582578
26/09/2018 76.18p 76.69p 69.22p 72.06p 6625478
25/09/2018 78.45p 79.37p 77.52p 79.37p 916129
24/09/2018 80.30p 80.30p 78.41p 79.32p 908356
21/09/2018 81.13p 82.16p 79.43p 79.43p 1861296
20/09/2018 82.62p 83.24p 79.16p 80.61p 748687
19/09/2018 77.21p 81.18p 77.21p 80.15p 1062023
18/09/2018 82.47p 82.47p 79.27p 81.02p 442077
17/09/2018 80.87p 81.80p 79.53p 80.77p 646969
14/09/2018 83.86p 84.33p 81.02p 81.49p 841233
13/09/2018 84.17p 85.04p 80.41p 83.81p 932791
12/09/2018 81.02p 81.02p 77.93p 80.20p 740500
11/09/2018 79.58p 80.72p 77.88p 78.91p 736598
10/09/2018 78.09p 80.05p 76.88p 80.05p 846101
07/09/2018 78.96p 78.96p 76.28p 77.52p 1310408
06/09/2018 72.00p 77.57p 72.00p 77.11p 751140
05/09/2018 74.74p 77.62p 74.74p 75.56p 607630
04/09/2018 76.54p 78.50p 74.74p 75.25p 792151
03/09/2018 76.33p 77.47p 75.97p 76.95p 524415
31/08/2018 75.56p 76.64p 74.74p 76.49p 1513098
30/08/2018 78.34p 78.65p 75.92p 75.92p 613196
29/08/2018 77.98p 79.56p 76.44p 78.34p 2262404
28/08/2018 74.22p 79.17p 74.22p 78.24p 1892044
24/08/2018 75.41p 78.91p 75.41p 77.52p 931625
23/08/2018 77.16p 78.81p 76.75p 78.24p 1217429
22/08/2018 78.60p 78.60p 77.00p 77.00p 943314
21/08/2018 76.18p 78.03p 75.72p 76.85p 554685
20/08/2018 76.13p 76.69p 74.79p 75.92p 621209
17/08/2018 78.03p 78.03p 74.38p 74.74p 2511448
16/08/2018 77.67p 77.67p 74.22p 74.43p 952571
15/08/2018 76.59p 76.69p 74.22p 74.74p 3011912
14/08/2018 77.06p 77.73p 74.74p 74.74p 762008
13/08/2018 76.85p 77.52p 75.77p 76.59p 735574
10/08/2018 82.06p 82.06p 76.54p 77.06p 1021392
09/08/2018 83.45p 84.74p 78.19p 78.19p 602898
08/08/2018 82.57p 82.57p 77.73p 79.53p 822371
07/08/2018 79.43p 80.92p 78.50p 78.50p 1544391
06/08/2018 78.24p 81.49p 76.26p 80.87p 4376200
03/08/2018 78.09p 78.18p 75.10p 75.30p 1512820
02/08/2018 77.36p 79.63p 74.99p 75.30p 2351597
01/08/2018 82.16p 82.16p 78.45p 79.17p 1273640
31/07/2018 77.00p 79.58p 75.51p 79.27p 2170324
30/07/2018 79.43p 80.10p 77.31p 77.36p 1381916
27/07/2018 80.51p 81.29p 79.48p 79.48p 839529
26/07/2018 82.26p 82.36p 80.28p 80.51p 1346826
25/07/2018 82.62p 82.62p 80.05p 80.61p 1325064
24/07/2018 84.22p 85.04p 82.06p 82.67p 2230002
23/07/2018 85.20p 85.20p 81.64p 81.80p 817303
20/07/2018 82.57p 84.12p 82.00p 82.98p 663254
19/07/2018 82.57p 84.32p 81.95p 82.47p 924869
18/07/2018 85.51p 85.94p 82.47p 82.98p 1583304
17/07/2018 84.27p 86.02p 82.83p 85.51p 1024865
16/07/2018 85.82p 85.87p 84.22p 84.53p 520680
13/07/2018 86.59p 86.75p 84.12p 84.94p 2125792
12/07/2018 88.76p 89.27p 86.23p 86.23p 2340686
11/07/2018 91.85p 91.85p 87.47p 88.34p 2970276
10/07/2018 88.76p 95.20p 88.24p 92.05p 3207185
09/07/2018 89.94p 89.94p 86.85p 88.96p 1477149
06/07/2018 82.57p 89.68p 81.80p 89.37p 3907466
05/07/2018 82.36p 82.36p 80.56p 81.08p 1194794
04/07/2018 80.77p 82.00p 80.41p 81.59p 1394434
03/07/2018 79.01p 81.39p 78.91p 80.92p 1710173
02/07/2018 81.95p 81.95p 78.45p 79.12p 2840032
29/06/2018 79.68p 81.02p 78.70p 80.56p 1110886
28/06/2018 80.05p 80.66p 79.32p 80.05p 928047
27/06/2018 82.11p 82.47p 79.99p 80.72p 1504024
26/06/2018 81.28p 82.98p 81.28p 81.95p 945881
25/06/2018 80.61p 82.31p 79.27p 81.90p 1372136
22/06/2018 79.89p 81.59p 78.36p 80.92p 2229332
21/06/2018 82.00p 82.42p 79.94p 80.51p 3057124
20/06/2018 82.11p 83.24p 80.77p 82.67p 2381553
19/06/2018 80.97p 82.21p 79.89p 81.39p 1597704
18/06/2018 83.24p 85.15p 80.72p 80.87p 1743181
15/06/2018 84.53p 87.72p 83.09p 83.09p 4539716
14/06/2018 84.27p 85.41p 83.14p 84.94p 2176086
13/06/2018 91.90p 91.90p 84.99p 85.10p 2329992
12/06/2018 89.53p 93.96p 89.17p 91.18p 2605622
11/06/2018 89.84p 92.98p 89.17p 89.48p 3166698
08/06/2018 100.30p 101.05p 91.85p 92.62p 4732032
07/06/2018 102.05p 108.76p 98.81p 100.61p 12033101
06/06/2018 96.02p 102.05p 93.55p 100.87p 2283538
05/06/2018 94.32p 95.77p 91.18p 93.55p 1231210
04/06/2018 94.99p 95.71p 91.28p 94.37p 1858754
01/06/2018 94.06p 94.63p 91.90p 93.70p 1866822
31/05/2018 95.77p 95.92p 91.23p 92.16p 1982876
30/05/2018 96.07p 96.33p 94.22p 95.40p 1542730
29/05/2018 99.94p 99.94p 96.02p 96.18p 1292137
25/05/2018 98.19p 100.97p 98.19p 99.99p 819878
24/05/2018 100.09p 101.23p 97.98p 98.50p 1131651
23/05/2018 97.78p 102.57p 97.78p 100.66p 1412182
22/05/2018 101.02p 101.02p 96.90p 97.62p 926497
21/05/2018 96.90p 101.07p 95.47p 100.30p 948514
18/05/2018 95.30p 98.29p 94.27p 95.10p 1618722
17/05/2018 98.91p 99.17p 96.49p 97.88p 2447664
16/05/2018 98.24p 99.63p 97.72p 99.17p 1066396
15/05/2018 99.53p 103.60p 97.62p 98.08p 2365500
14/05/2018 100.15p 100.61p 98.81p 100.09p 873859
11/05/2018 98.65p 99.37p 97.72p 98.75p 678153
10/05/2018 99.27p 99.27p 96.28p 98.45p 753755
09/05/2018 97.00p 98.03p 95.71p 97.57p 559646
08/05/2018 97.47p 97.83p 96.02p 96.74p 554223
04/05/2018 97.98p 98.70p 96.59p 96.69p 783381
03/05/2018 95.51p 98.19p 95.51p 96.85p 699330
02/05/2018 94.89p 96.69p 94.89p 95.61p 922242
01/05/2018 94.73p 98.70p 93.31p 97.16p 878468
30/04/2018 95.92p 96.33p 94.22p 94.53p 1116080
27/04/2018 95.51p 97.00p 94.58p 95.92p 878721
26/04/2018 94.63p 95.35p 93.29p 95.15p 735793
25/04/2018 93.70p 94.99p 92.62p 94.68p 1228543
24/04/2018 97.83p 97.83p 92.88p 93.65p 1662034
23/04/2018 95.87p 97.83p 94.58p 97.83p 1791735
20/04/2018 93.34p 95.97p 92.36p 95.61p 1590898
19/04/2018 87.67p 93.39p 86.80p 92.88p 2414700
18/04/2018 85.97p 87.67p 85.25p 87.47p 3796256
17/04/2018 86.08p 86.08p 84.58p 85.82p 2051218
16/04/2018 85.77p 86.36p 84.68p 85.61p 1186435
13/04/2018 89.73p 89.73p 85.15p 85.56p 1796516
12/04/2018 86.33p 91.38p 86.13p 89.48p 3474974
11/04/2018 83.60p 84.74p 82.98p 84.07p 1442010
10/04/2018 82.98p 85.08p 82.52p 84.27p 1539028
09/04/2018 83.50p 84.69p 81.95p 82.88p 2113788
06/04/2018 81.02p 84.43p 80.84p 83.50p 1185124
05/04/2018 81.33p 81.80p 80.35p 81.23p 1507844
04/04/2018 80.61p 81.18p 79.63p 80.35p 2060812
03/04/2018 81.95p 81.95p 79.12p 80.51p 2764406
29/03/2018 80.66p 82.67p 80.41p 81.95p 1715150
28/03/2018 79.99p 80.77p 79.27p 80.61p 1436751
27/03/2018 80.05p 81.13p 78.76p 80.15p 1260755

*Close Price adjusted for both dividends and splits