Mitie Group plc (LON:MTO)
London · Delayed Price · Currency is GBP · Price in GBX 173.90
+0.70 (0.40%)
Jun 3, 2026, 4:40 PM GMT
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 170.50 | 174.50 | 170.50 | 173.90 | 173.90 | 0.40% | 2,292,338 |
| Jun 2, 2026 | 173.40 | 175.20 | 172.90 | 173.20 | 173.20 | 0.17% | 11,550,630 |
| Jun 1, 2026 | 177.50 | 179.60 | 171.60 | 172.90 | 172.90 | -3.19% | 2,866,621 |
| May 29, 2026 | 179.30 | 179.30 | 177.20 | 178.60 | 178.60 | 0.68% | 3,686,614 |
| May 28, 2026 | 178.40 | 179.40 | 176.50 | 177.40 | 177.40 | -0.84% | 2,454,446 |
| May 27, 2026 | 175.30 | 180.50 | 175.30 | 178.90 | 178.90 | 0.51% | 1,766,289 |
| May 26, 2026 | 179.20 | 180.00 | 177.60 | 178.00 | 178.00 | 0.56% | 2,841,741 |
| May 22, 2026 | 176.30 | 178.40 | 176.00 | 177.00 | 177.00 | 0.51% | 1,510,491 |
| May 21, 2026 | 176.40 | 178.40 | 175.20 | 176.10 | 176.10 | -0.23% | 5,900,140 |
| May 20, 2026 | 168.20 | 177.40 | 168.20 | 176.50 | 176.50 | 1.91% | 2,412,324 |
| May 19, 2026 | 174.90 | 176.40 | 173.10 | 173.20 | 173.20 | -0.69% | 9,762,442 |
| May 18, 2026 | 175.80 | 176.00 | 171.60 | 174.40 | 174.40 | 0.75% | 1,956,828 |
| May 15, 2026 | 170.00 | 173.10 | 169.60 | 173.10 | 173.10 | 0.06% | 3,998,075 |
| May 14, 2026 | 167.00 | 173.60 | 167.00 | 173.00 | 173.00 | 1.59% | 4,600,748 |
| May 13, 2026 | 174.50 | 174.50 | 167.00 | 170.30 | 170.30 | 0.18% | 3,296,421 |
| May 12, 2026 | 173.00 | 173.90 | 169.70 | 170.00 | 170.00 | -2.86% | 3,865,689 |
| May 11, 2026 | 166.70 | 175.30 | 166.70 | 175.00 | 175.00 | 0.06% | 1,527,650 |
| May 8, 2026 | 173.10 | 177.20 | 172.21 | 174.90 | 174.90 | 0.81% | 1,908,034 |
| May 7, 2026 | 168.20 | 174.10 | 167.60 | 173.50 | 173.50 | 0.58% | 2,005,038 |
| May 6, 2026 | 170.20 | 174.90 | 170.20 | 172.50 | 172.50 | 2.01% | 5,932,407 |
| May 5, 2026 | 169.20 | 172.80 | 167.90 | 169.10 | 169.10 | -1.51% | 3,092,299 |
| May 1, 2026 | 171.10 | 174.20 | 171.10 | 171.70 | 171.70 | -1.21% | 1,466,655 |
| Apr 30, 2026 | 171.60 | 174.40 | 169.60 | 173.80 | 173.80 | 2.18% | 4,736,505 |
| Apr 29, 2026 | 170.40 | 174.80 | 169.40 | 170.10 | 170.10 | -0.64% | 1,925,420 |
| Apr 28, 2026 | 172.00 | 174.50 | 168.10 | 171.20 | 171.20 | -1.72% | 4,131,809 |
| Apr 27, 2026 | 174.80 | 176.50 | 174.00 | 174.20 | 174.20 | -0.74% | 1,728,223 |
| Apr 24, 2026 | 175.40 | 177.50 | 173.62 | 175.50 | 175.50 | -1.52% | 2,207,148 |
| Apr 23, 2026 | 178.40 | 180.00 | 176.90 | 178.20 | 178.20 | -0.17% | 5,333,982 |
| Apr 22, 2026 | 181.70 | 181.70 | 178.14 | 178.50 | 178.50 | -1.11% | 1,979,007 |
| Apr 21, 2026 | 185.60 | 185.60 | 178.50 | 180.50 | 180.50 | -0.28% | 1,189,948 |
| Apr 20, 2026 | 183.20 | 183.61 | 179.80 | 181.00 | 181.00 | -2.00% | 1,552,388 |
| Apr 17, 2026 | 184.30 | 184.70 | 180.30 | 184.70 | 184.70 | 0.49% | 4,494,163 |
| Apr 16, 2026 | 185.00 | 188.10 | 180.70 | 183.80 | 183.80 | 2.11% | 3,848,367 |
| Apr 15, 2026 | 188.00 | 188.00 | 178.70 | 180.00 | 180.00 | -3.07% | 1,817,298 |
| Apr 14, 2026 | 181.60 | 185.75 | 180.97 | 185.70 | 185.70 | 2.60% | 2,117,126 |
| Apr 13, 2026 | 182.50 | 183.10 | 179.80 | 181.00 | 181.00 | -0.82% | 1,997,110 |
| Apr 10, 2026 | 184.00 | 184.00 | 178.70 | 182.50 | 182.50 | 1.56% | 2,303,073 |
| Apr 9, 2026 | 180.50 | 181.60 | 178.70 | 179.70 | 179.70 | -0.44% | 2,244,423 |
| Apr 8, 2026 | 178.50 | 181.60 | 176.00 | 180.50 | 180.50 | 4.82% | 3,965,500 |
| Apr 7, 2026 | 173.20 | 176.90 | 169.70 | 172.20 | 172.20 | -0.58% | 3,174,965 |
| Apr 2, 2026 | 169.00 | 173.80 | 169.00 | 173.20 | 173.20 | - | 6,170,376 |
| Apr 1, 2026 | 171.40 | 173.40 | 171.00 | 173.20 | 173.20 | 2.49% | 2,891,858 |
| Mar 31, 2026 | 167.60 | 170.40 | 167.00 | 169.00 | 169.00 | 0.96% | 2,480,194 |
| Mar 30, 2026 | 165.00 | 167.40 | 163.20 | 167.40 | 167.40 | 1.21% | 5,742,914 |
| Mar 27, 2026 | 172.40 | 172.60 | 165.20 | 165.40 | 165.40 | -3.39% | 6,699,622 |
| Mar 26, 2026 | 169.80 | 173.00 | 169.80 | 171.20 | 171.20 | -0.35% | 4,609,542 |
| Mar 25, 2026 | 173.20 | 173.60 | 170.60 | 171.80 | 171.80 | 1.06% | 2,356,452 |
| Mar 24, 2026 | 170.60 | 171.60 | 168.60 | 170.00 | 170.00 | 0.24% | 4,816,474 |
| Mar 23, 2026 | 167.80 | 174.00 | 163.80 | 169.60 | 169.60 | -0.93% | 6,635,440 |
| Mar 20, 2026 | 172.00 | 173.60 | 169.20 | 171.20 | 171.20 | 0.12% | 7,794,367 |