Mitie Group plc (LON:MTO)
London · Delayed Price · Currency is GBP · Price in GBX 174.20
+1.20 (0.69%)
At close: Mar 13, 2026
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 172.60 | 175.20 | 171.20 | 174.20 | 174.20 | 0.69% | 3,542,006 |
| Mar 12, 2026 | 172.80 | 174.20 | 171.60 | 173.00 | 173.00 | 0.23% | 2,895,782 |
| Mar 11, 2026 | 171.20 | 174.00 | 170.20 | 172.60 | 172.60 | 0.23% | 23,514,890 |
| Mar 10, 2026 | 171.40 | 173.60 | 170.20 | 172.20 | 172.20 | 2.14% | 19,943,850 |
| Mar 9, 2026 | 169.00 | 170.80 | 166.00 | 168.60 | 168.60 | -1.63% | 3,409,758 |
| Mar 6, 2026 | 173.20 | 174.80 | 169.20 | 171.40 | 171.40 | -0.81% | 1,714,022 |
| Mar 5, 2026 | 174.60 | 176.80 | 172.80 | 172.80 | 172.80 | -1.48% | 2,727,519 |
| Mar 4, 2026 | 172.80 | 175.80 | 171.80 | 175.40 | 175.40 | 1.62% | 1,432,267 |
| Mar 3, 2026 | 176.40 | 177.00 | 170.80 | 172.60 | 172.60 | -2.60% | 2,178,611 |
| Mar 2, 2026 | 177.60 | 180.00 | 176.40 | 177.20 | 177.20 | -1.88% | 3,464,424 |
| Feb 27, 2026 | 179.00 | 182.20 | 179.00 | 180.60 | 180.60 | 0.11% | 2,889,544 |
| Feb 26, 2026 | 182.60 | 182.60 | 176.00 | 180.40 | 180.40 | 0.22% | 2,289,501 |
| Feb 25, 2026 | 186.00 | 186.00 | 177.60 | 180.00 | 180.00 | 0.90% | 1,323,473 |
| Feb 24, 2026 | 179.60 | 181.10 | 178.40 | 178.40 | 178.40 | -0.89% | 1,833,855 |
| Feb 23, 2026 | 183.20 | 183.20 | 178.40 | 180.00 | 180.00 | -1.64% | 6,445,678 |
| Feb 20, 2026 | 182.00 | 184.60 | 181.60 | 183.00 | 183.00 | 0.88% | 3,875,500 |
| Feb 19, 2026 | 177.00 | 182.40 | 177.00 | 181.40 | 181.40 | 0.55% | 1,214,908 |
| Feb 18, 2026 | 180.00 | 181.60 | 179.20 | 180.40 | 180.40 | 0.45% | 1,490,018 |
| Feb 17, 2026 | 180.00 | 181.00 | 177.40 | 179.60 | 179.60 | -0.11% | 2,627,829 |
| Feb 16, 2026 | 176.80 | 180.60 | 175.20 | 179.80 | 179.80 | 0.11% | 2,508,702 |
| Feb 13, 2026 | 173.00 | 180.00 | 173.00 | 179.60 | 179.60 | 2.51% | 2,267,736 |
| Feb 12, 2026 | 174.60 | 177.20 | 173.80 | 175.20 | 175.20 | 0.46% | 3,850,155 |
| Feb 11, 2026 | 174.00 | 176.20 | 172.40 | 174.40 | 174.40 | -0.11% | 3,986,249 |
| Feb 10, 2026 | 175.00 | 175.20 | 172.40 | 174.60 | 174.60 | 0.81% | 6,442,849 |
| Feb 9, 2026 | 177.00 | 177.00 | 170.20 | 173.20 | 173.20 | 0.58% | 2,575,301 |
| Feb 6, 2026 | 177.00 | 177.00 | 171.00 | 172.20 | 172.20 | -0.46% | 1,388,435 |
| Feb 5, 2026 | 172.80 | 175.20 | 171.80 | 173.00 | 173.00 | -1.03% | 2,788,425 |
| Feb 4, 2026 | 170.40 | 176.60 | 169.40 | 174.80 | 174.80 | 2.22% | 4,590,193 |
| Feb 3, 2026 | 172.00 | 172.00 | 168.97 | 171.00 | 171.00 | -0.23% | 10,207,650 |
| Feb 2, 2026 | 164.00 | 171.40 | 164.00 | 171.40 | 171.40 | 2.27% | 5,707,616 |
| Jan 30, 2026 | 169.60 | 169.60 | 167.00 | 167.60 | 167.60 | -0.24% | 2,333,002 |
| Jan 29, 2026 | 168.80 | 168.80 | 166.60 | 168.00 | 168.00 | 0.24% | 2,140,237 |
| Jan 28, 2026 | 171.60 | 172.20 | 167.60 | 167.60 | 167.60 | -2.10% | 1,921,849 |
| Jan 27, 2026 | 169.60 | 173.00 | 167.60 | 171.20 | 171.20 | 0.35% | 3,714,388 |
| Jan 26, 2026 | 169.00 | 171.80 | 167.80 | 170.60 | 170.60 | 1.07% | 2,073,274 |
| Jan 23, 2026 | 166.00 | 168.80 | 165.60 | 168.80 | 168.80 | 0.24% | 2,525,098 |
| Jan 22, 2026 | 168.00 | 171.00 | 166.60 | 168.40 | 168.40 | 1.32% | 2,344,585 |
| Jan 21, 2026 | 165.80 | 167.60 | 164.20 | 166.20 | 166.20 | 0.48% | 5,012,184 |
| Jan 20, 2026 | 161.80 | 167.60 | 161.80 | 165.40 | 165.40 | -1.19% | 1,501,871 |
| Jan 19, 2026 | 169.80 | 170.20 | 167.40 | 167.40 | 167.40 | -1.53% | 1,670,777 |
| Jan 16, 2026 | 170.20 | 170.20 | 168.40 | 170.00 | 170.00 | 0.12% | 2,088,508 |
| Jan 15, 2026 | 164.00 | 170.00 | 164.00 | 169.80 | 169.80 | 1.68% | 1,904,653 |
| Jan 14, 2026 | 167.00 | 169.80 | 167.00 | 167.00 | 167.00 | 0.48% | 2,417,748 |
| Jan 13, 2026 | 166.60 | 167.20 | 163.00 | 166.20 | 166.20 | -0.24% | 8,811,028 |
| Jan 12, 2026 | 169.40 | 170.00 | 166.60 | 166.60 | 166.60 | -1.88% | 2,212,524 |
| Jan 9, 2026 | 171.20 | 171.20 | 167.78 | 169.80 | 169.80 | -0.59% | 2,295,384 |
| Jan 8, 2026 | 168.40 | 171.40 | 165.60 | 170.80 | 170.80 | -0.47% | 1,890,739 |
| Jan 7, 2026 | 167.00 | 171.60 | 167.00 | 171.60 | 170.20 | 2.39% | 3,251,462 |
| Jan 6, 2026 | 162.80 | 168.40 | 162.80 | 167.60 | 166.23 | 0.96% | 3,231,063 |
| Jan 5, 2026 | 166.00 | 168.00 | 162.00 | 166.00 | 164.65 | 0.61% | 11,636,430 |