Mitie Group plc (LON:MTO)
London · Delayed Price · Currency is GBP · Price in GBX 144.00
+1.80 (1.27%)
Sep 17, 2025, 5:36 PM BST
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 141.60 | 144.20 | 141.60 | 144.00 | 144.00 | 1.27% | 2,772,539 |
| Sep 16, 2025 | 144.80 | 145.00 | 141.80 | 142.20 | 142.20 | -1.25% | 3,086,497 |
| Sep 15, 2025 | 146.00 | 146.60 | 143.14 | 144.00 | 144.00 | -0.83% | 3,270,004 |
| Sep 12, 2025 | 145.00 | 146.20 | 144.69 | 145.20 | 145.20 | 0.14% | 2,548,429 |
| Sep 11, 2025 | 142.80 | 145.00 | 142.00 | 145.00 | 145.00 | 1.68% | 2,471,754 |
| Sep 10, 2025 | 140.40 | 143.00 | 139.80 | 142.60 | 142.60 | 1.86% | 17,397,215 |
| Sep 9, 2025 | 142.40 | 142.80 | 140.00 | 140.00 | 140.00 | -1.55% | 2,380,144 |
| Sep 8, 2025 | 140.00 | 142.40 | 139.00 | 142.20 | 142.20 | 2.01% | 1,358,861 |
| Sep 5, 2025 | 141.00 | 141.10 | 139.04 | 139.40 | 139.40 | -0.71% | 1,690,517 |
| Sep 4, 2025 | 137.60 | 141.00 | 137.00 | 140.40 | 140.40 | 1.89% | 2,659,014 |
| Sep 3, 2025 | 136.80 | 138.00 | 135.60 | 137.80 | 137.80 | 1.03% | 5,838,198 |
| Sep 2, 2025 | 140.20 | 140.20 | 135.70 | 136.40 | 136.40 | -2.43% | 3,655,465 |
| Sep 1, 2025 | 141.40 | 141.40 | 139.00 | 139.80 | 139.80 | -0.14% | 1,065,374 |
| Aug 29, 2025 | 142.00 | 142.00 | 139.60 | 140.00 | 140.00 | -0.85% | 2,441,037 |
| Aug 28, 2025 | 142.60 | 142.80 | 140.60 | 141.20 | 141.20 | -0.56% | 2,317,954 |
| Aug 27, 2025 | 143.80 | 144.00 | 140.80 | 142.00 | 142.00 | -0.84% | 1,227,356 |
| Aug 26, 2025 | 144.80 | 145.00 | 141.37 | 143.20 | 143.20 | -1.65% | 4,211,563 |
| Aug 22, 2025 | 144.80 | 145.80 | 144.20 | 145.60 | 145.60 | 0.55% | 1,021,720 |
| Aug 21, 2025 | 145.80 | 146.40 | 144.00 | 144.80 | 144.80 | -0.82% | 1,707,274 |
| Aug 20, 2025 | 144.40 | 146.00 | 142.80 | 146.00 | 146.00 | 0.69% | 1,353,443 |
| Aug 19, 2025 | 145.00 | 146.40 | 143.80 | 145.00 | 145.00 | -0.28% | 1,647,628 |
| Aug 18, 2025 | 146.80 | 147.40 | 144.80 | 145.40 | 145.40 | -0.82% | 4,382,129 |
| Aug 15, 2025 | 147.80 | 148.00 | 145.60 | 146.60 | 146.60 | -0.95% | 1,201,572 |
| Aug 14, 2025 | 147.20 | 148.00 | 141.80 | 148.00 | 148.00 | 0.68% | 2,025,659 |
| Aug 13, 2025 | 146.00 | 148.40 | 146.00 | 147.00 | 147.00 | 0.55% | 2,505,017 |
| Aug 12, 2025 | 147.60 | 149.80 | 145.50 | 146.20 | 146.20 | -1.48% | 4,849,634 |
| Aug 11, 2025 | 147.40 | 148.40 | 146.80 | 148.40 | 148.40 | 0.82% | 1,661,707 |
| Aug 8, 2025 | 146.60 | 147.20 | 144.80 | 147.20 | 147.20 | 1.24% | 1,910,729 |
| Aug 7, 2025 | 143.00 | 146.00 | 143.00 | 145.40 | 145.40 | 1.68% | 6,049,182 |
| Aug 6, 2025 | 148.80 | 149.80 | 143.00 | 143.00 | 143.00 | -4.03% | 2,092,085 |
| Aug 5, 2025 | 142.00 | 151.20 | 142.00 | 149.00 | 149.00 | 4.63% | 9,548,458 |
| Aug 4, 2025 | 139.80 | 143.60 | 138.60 | 142.40 | 142.40 | 2.30% | 3,564,856 |
| Aug 1, 2025 | 140.20 | 142.60 | 139.20 | 139.20 | 139.20 | -1.14% | 8,102,036 |
| Jul 31, 2025 | 138.00 | 142.20 | 136.59 | 140.80 | 140.80 | 2.77% | 6,879,924 |
| Jul 30, 2025 | 137.80 | 137.80 | 135.60 | 137.00 | 137.00 | 0.44% | 2,731,362 |
| Jul 29, 2025 | 137.60 | 138.00 | 135.80 | 136.40 | 136.40 | -0.73% | 2,705,992 |
| Jul 28, 2025 | 141.80 | 142.20 | 136.80 | 137.40 | 137.40 | -2.83% | 2,541,132 |
| Jul 25, 2025 | 142.00 | 142.80 | 139.20 | 141.40 | 141.40 | -0.98% | 9,300,028 |
| Jul 24, 2025 | 140.20 | 143.00 | 140.20 | 142.80 | 142.80 | 1.56% | 1,615,248 |
| Jul 23, 2025 | 141.80 | 143.80 | 140.20 | 140.60 | 140.60 | -0.99% | 6,110,088 |
| Jul 22, 2025 | 140.00 | 147.60 | 138.40 | 142.00 | 142.00 | 3.35% | 7,905,328 |
| Jul 21, 2025 | 136.00 | 137.80 | 136.00 | 137.40 | 137.40 | 0.44% | 6,230,964 |
| Jul 18, 2025 | 136.20 | 138.20 | 136.20 | 136.80 | 136.80 | -0.29% | 2,765,239 |
| Jul 17, 2025 | 136.40 | 137.80 | 135.80 | 137.20 | 137.20 | 0.29% | 2,185,449 |
| Jul 16, 2025 | 137.60 | 138.20 | 136.60 | 136.80 | 136.80 | -1.01% | 2,098,563 |
| Jul 15, 2025 | 139.20 | 139.60 | 137.60 | 138.20 | 138.20 | -0.58% | 2,119,081 |
| Jul 14, 2025 | 136.00 | 143.40 | 136.00 | 139.00 | 139.00 | 1.16% | 3,528,647 |
| Jul 11, 2025 | 137.80 | 138.40 | 137.00 | 137.40 | 137.40 | -0.29% | 1,236,404 |
| Jul 10, 2025 | 138.20 | 139.00 | 136.88 | 137.80 | 137.80 | -0.29% | 1,678,012 |
| Jul 9, 2025 | 139.60 | 140.00 | 137.60 | 138.20 | 138.20 | -1.14% | 2,628,425 |