Mitie Group plc (LON:MTO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 209.80
+0.40 (0.19%)
Nov 3, 2026, 4:56 PM GMT
Mitie Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 210.00 | 210.20 | 209.40 | 209.80 | 209.80 | 0.19% | 862,598 |
| Nov 2, 2026 | 209.20 | 210.60 | 209.20 | 209.40 | 209.40 | 0.19% | 2,415,508 |
| Oct 30, 2026 | 210.80 | 210.80 | 209.00 | 209.00 | 209.00 | -0.76% | 1,508,572 |
| Oct 29, 2026 | 210.60 | 211.00 | 210.40 | 210.60 | 210.60 | - | 2,561,969 |
| Oct 28, 2026 | 210.60 | 211.00 | 210.40 | 210.60 | 210.60 | 0.10% | 14,271,840 |
| Oct 27, 2026 | 211.00 | 211.00 | 210.20 | 210.40 | 210.40 | -0.28% | 3,865,801 |
| Oct 26, 2026 | 211.00 | 211.00 | 210.40 | 211.00 | 211.00 | - | 970,857 |
| Oct 23, 2026 | 211.00 | 211.00 | 210.60 | 211.00 | 211.00 | 0.19% | 1,553,307 |
| Oct 22, 2026 | 210.80 | 210.80 | 210.60 | 210.60 | 210.60 | -0.09% | 690,531 |
| Oct 21, 2026 | 210.80 | 210.80 | 210.20 | 210.80 | 210.80 | - | 27,219,707 |
| Oct 20, 2026 | 210.40 | 210.80 | 210.40 | 210.80 | 210.80 | 0.19% | 16,115,034 |
| Oct 19, 2026 | 210.40 | 210.60 | 210.40 | 210.40 | 210.40 | - | 14,347,868 |
| Oct 16, 2026 | 210.60 | 210.70 | 210.20 | 210.40 | 210.40 | 0.10% | 7,192,322 |
| Oct 15, 2026 | 210.00 | 210.60 | 210.00 | 210.20 | 210.20 | -0.10% | 9,836,619 |
| Oct 14, 2026 | 210.60 | 210.80 | 210.00 | 210.40 | 210.40 | - | 3,516,473 |
| Oct 13, 2026 | 210.80 | 210.80 | 209.80 | 210.40 | 210.40 | -0.09% | 1,777,811 |
| Oct 12, 2026 | 210.40 | 210.80 | 209.60 | 210.60 | 210.60 | 0.10% | 2,745,697 |
| Oct 9, 2026 | 210.80 | 210.80 | 209.80 | 210.40 | 210.40 | 0.10% | 2,690,082 |
| Oct 8, 2026 | 210.60 | 210.60 | 209.80 | 210.20 | 210.20 | -0.10% | 3,839,727 |
| Oct 7, 2026 | 211.00 | 211.00 | 209.80 | 210.40 | 210.40 | 0.19% | 1,975,152 |
| Oct 6, 2026 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | - | 2,557,622 |
| Oct 5, 2026 | 210.60 | 210.60 | 210.00 | 210.00 | 210.00 | - | 1,293,369 |
| Oct 2, 2026 | 209.80 | 210.60 | 209.80 | 210.00 | 210.00 | - | 1,976,940 |
| Oct 1, 2026 | 210.00 | 210.60 | 210.00 | 210.00 | 210.00 | - | 2,958,249 |
| Sep 30, 2026 | 211.00 | 211.00 | 209.80 | 210.00 | 210.00 | 0.10% | 11,940,678 |
| Sep 29, 2026 | 209.80 | 210.40 | 209.60 | 209.80 | 209.80 | -0.19% | 7,137,335 |
| Sep 28, 2026 | 210.60 | 210.60 | 209.80 | 210.20 | 210.20 | - | 2,561,456 |
| Sep 25, 2026 | 210.80 | 210.80 | 209.80 | 210.20 | 210.20 | -0.10% | 5,782,676 |
| Sep 24, 2026 | 210.80 | 210.80 | 210.40 | 210.40 | 210.40 | - | 6,277,491 |
| Sep 23, 2026 | 211.00 | 211.00 | 210.40 | 210.40 | 210.40 | -0.09% | 2,457,404 |
| Sep 22, 2026 | 211.00 | 211.00 | 210.60 | 210.60 | 210.60 | -0.09% | 2,858,193 |
| Sep 21, 2026 | 211.00 | 211.00 | 210.40 | 210.80 | 210.80 | 0.09% | 3,385,043 |
| Sep 18, 2026 | 210.00 | 210.80 | 210.00 | 210.60 | 210.60 | - | 4,904,546 |
| Sep 17, 2026 | 210.60 | 210.60 | 209.80 | 210.60 | 210.60 | - | 2,779,280 |
| Sep 16, 2026 | 210.40 | 210.60 | 210.00 | 210.60 | 210.60 | 0.29% | 6,782,463 |
| Sep 15, 2026 | 209.00 | 210.40 | 209.00 | 210.00 | 210.00 | 0.48% | 8,441,030 |
| Sep 14, 2026 | 209.80 | 209.80 | 208.60 | 209.00 | 209.00 | - | 2,236,741 |
| Sep 11, 2026 | 209.40 | 209.60 | 208.60 | 209.00 | 209.00 | 0.10% | 4,238,837 |
| Sep 10, 2026 | 209.60 | 209.60 | 208.00 | 208.80 | 208.80 | -0.19% | 2,891,285 |
| Sep 9, 2026 | 210.40 | 210.40 | 209.20 | 209.20 | 209.20 | -0.29% | 8,233,826 |
| Sep 8, 2026 | 209.40 | 210.00 | 209.40 | 209.80 | 209.80 | 0.19% | 1,660,752 |
| Sep 7, 2026 | 210.00 | 210.20 | 209.40 | 209.40 | 209.40 | -0.19% | 7,420,325 |
| Sep 4, 2026 | 210.20 | 211.40 | 209.80 | 209.80 | 209.80 | -0.47% | 3,864,737 |
| Sep 3, 2026 | 210.00 | 210.80 | 209.40 | 210.80 | 210.80 | 0.38% | 5,735,534 |
| Sep 2, 2026 | 209.40 | 210.60 | 209.40 | 210.00 | 210.00 | - | 7,263,671 |
| Sep 1, 2026 | 208.40 | 210.00 | 208.40 | 210.00 | 210.00 | 0.67% | 30,907,056 |
| Aug 28, 2026 | 209.80 | 210.30 | 208.60 | 208.60 | 208.60 | -0.19% | 3,715,367 |
| Aug 27, 2026 | 209.00 | 209.10 | 208.20 | 209.00 | 209.00 | - | 5,862,309 |
| Aug 26, 2026 | 209.00 | 209.00 | 208.20 | 209.00 | 209.00 | 0.19% | 3,257,891 |
| Aug 25, 2026 | 209.00 | 209.20 | 208.20 | 208.60 | 208.60 | - | 5,305,655 |