Mitie Group plc (LON:MTO)
London · Delayed Price · Currency is GBP · Price in GBX 139.60
+0.40 (0.29%)
Aug 4, 2025, 10:59 AM BST
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 140.20 | 142.60 | 139.20 | 139.20 | 139.20 | -1.14% | 7,379,467 |
| 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 |
| Jul 8, 2025 | 139.40 | 141.00 | 139.15 | 139.80 | 139.80 | -0.57% | 2,225,995 |
| Jul 7, 2025 | 141.60 | 142.60 | 138.80 | 140.60 | 140.60 | 0.14% | 1,693,437 |
| Jul 4, 2025 | 140.80 | 141.14 | 139.80 | 140.40 | 140.40 | -0.43% | 723,443 |
| Jul 3, 2025 | 138.40 | 141.20 | 138.33 | 141.00 | 141.00 | 1.59% | 2,039,285 |
| Jul 2, 2025 | 141.40 | 141.40 | 137.20 | 138.80 | 138.80 | -1.56% | 3,689,986 |
| Jul 1, 2025 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.28% | 2,328,874 |
| Jun 30, 2025 | 143.60 | 143.80 | 140.80 | 141.40 | 141.40 | -1.53% | 1,818,870 |
| Jun 27, 2025 | 139.00 | 144.00 | 139.00 | 143.60 | 143.60 | 2.13% | 1,756,604 |
| Jun 26, 2025 | 138.80 | 141.00 | 138.80 | 140.60 | 140.60 | 0.57% | 4,714,635 |
| Jun 25, 2025 | 140.60 | 141.40 | 139.80 | 139.80 | 139.80 | -0.43% | 2,910,897 |
| Jun 24, 2025 | 143.00 | 143.68 | 140.40 | 140.40 | 140.40 | -1.82% | 2,525,102 |
| Jun 23, 2025 | 140.00 | 143.60 | 139.40 | 143.00 | 143.00 | 1.56% | 3,930,551 |
| Jun 20, 2025 | 140.00 | 141.00 | 139.40 | 140.80 | 140.80 | 0.57% | 14,356,588 |
| Jun 19, 2025 | 140.00 | 141.48 | 137.60 | 140.00 | 140.00 | -2.23% | 6,647,446 |
| Jun 18, 2025 | 144.00 | 144.80 | 142.60 | 143.20 | 140.20 | - | 6,066,803 |
| Jun 17, 2025 | 143.60 | 143.60 | 141.80 | 143.20 | 140.20 | 0.14% | 2,423,130 |
| Jun 16, 2025 | 144.60 | 145.40 | 143.00 | 143.00 | 140.00 | -0.69% | 3,980,510 |
| Jun 13, 2025 | 142.20 | 146.39 | 142.20 | 144.00 | 140.98 | -1.77% | 9,814,223 |
| Jun 12, 2025 | 143.60 | 146.80 | 143.00 | 146.60 | 143.53 | 1.95% | 8,047,112 |
| Jun 11, 2025 | 144.20 | 146.80 | 143.20 | 143.80 | 140.79 | 0.42% | 4,257,921 |
| Jun 10, 2025 | 143.40 | 146.20 | 142.20 | 143.20 | 140.20 | -0.28% | 7,670,528 |
| Jun 9, 2025 | 137.00 | 143.60 | 136.40 | 143.60 | 140.59 | 5.43% | 6,213,985 |
| Jun 6, 2025 | 138.40 | 139.20 | 134.60 | 136.20 | 133.35 | -1.73% | 14,503,982 |
| Jun 5, 2025 | 157.60 | 160.00 | 137.83 | 138.60 | 135.70 | -13.16% | 14,795,219 |
| Jun 4, 2025 | 157.60 | 159.80 | 157.40 | 159.60 | 156.26 | 1.40% | 4,324,058 |
| Jun 3, 2025 | 159.00 | 159.80 | 157.20 | 157.40 | 154.10 | -1.01% | 3,577,564 |
| Jun 2, 2025 | 156.80 | 159.00 | 156.60 | 159.00 | 155.67 | 1.53% | 2,585,797 |
| May 30, 2025 | 159.00 | 159.00 | 153.00 | 156.60 | 153.32 | -0.51% | 3,087,990 |
| May 29, 2025 | 158.40 | 159.00 | 156.00 | 157.40 | 154.10 | -0.51% | 6,052,347 |
| May 28, 2025 | 156.00 | 159.00 | 156.00 | 158.20 | 154.89 | 0.76% | 12,808,236 |
| May 27, 2025 | 156.40 | 158.80 | 152.60 | 157.00 | 153.71 | 0.64% | 2,868,484 |
| May 23, 2025 | 156.40 | 156.40 | 153.00 | 156.00 | 152.73 | 0.65% | 2,579,918 |