Mitie Group plc (LON:MTO)
London · Delayed Price · Currency is GBP · Price in GBX 145.60
+0.80 (0.55%)
Aug 22, 2025, 4:35 PM BST
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 144.80 | 145.80 | 144.20 | 145.60 | 145.60 | 0.55% | 1,019,088 |
| 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 |
| 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 |