Mitie Group plc (LON:MTO)
London · Delayed Price · Currency is GBP · Price in GBX 210.40
+0.20 (0.10%)
Oct 9, 2026, 4:35 PM GMT
Mitie Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 210.80 | 210.80 | 210.00 | 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% | 1,951,969 |
| 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 |
| Aug 24, 2026 | 207.80 | 208.60 | 207.60 | 208.60 | 208.60 | 0.29% | 28,025,712 |
| Aug 21, 2026 | 209.00 | 209.00 | 207.80 | 208.00 | 208.00 | -0.19% | 4,913,464 |
| Aug 20, 2026 | 209.00 | 209.00 | 208.40 | 208.40 | 208.40 | -0.10% | 24,329,327 |
| Aug 19, 2026 | 208.40 | 209.00 | 208.20 | 208.60 | 208.60 | 0.19% | 6,825,021 |
| Aug 18, 2026 | 208.00 | 208.40 | 208.00 | 208.20 | 208.20 | 0.10% | 17,510,808 |
| Aug 17, 2026 | 207.80 | 208.80 | 207.80 | 208.00 | 208.00 | - | 7,267,329 |
| Aug 14, 2026 | 208.00 | 208.80 | 207.80 | 208.00 | 208.00 | - | 13,906,772 |
| Aug 13, 2026 | 206.40 | 208.40 | 206.00 | 208.00 | 208.00 | 0.87% | 44,197,676 |
| Aug 12, 2026 | 206.20 | 206.20 | 205.60 | 206.20 | 206.20 | - | 3,295,234 |
| Aug 11, 2026 | 207.00 | 207.00 | 205.80 | 206.20 | 206.20 | -0.10% | 7,080,152 |
| Aug 10, 2026 | 207.00 | 207.00 | 205.80 | 206.40 | 206.40 | 0.10% | 7,567,333 |
| Aug 7, 2026 | 206.80 | 207.20 | 206.00 | 206.20 | 206.20 | -0.19% | 4,582,464 |
| Aug 6, 2026 | 207.00 | 207.20 | 206.20 | 206.60 | 206.60 | -0.19% | 4,241,721 |
| Aug 5, 2026 | 207.20 | 207.20 | 206.20 | 207.00 | 207.00 | 0.10% | 11,065,970 |
| Aug 4, 2026 | 207.60 | 207.60 | 206.60 | 206.80 | 206.80 | - | 8,297,784 |
| Aug 3, 2026 | 207.60 | 208.00 | 206.60 | 206.80 | 206.80 | -0.10% | 41,827,890 |
| Jul 31, 2026 | 208.00 | 208.80 | 207.00 | 207.00 | 207.00 | -0.48% | 12,344,990 |