Mitie Group plc (LON:MTO)
London · Delayed Price · Currency is GBP · Price in GBX 209.00
-0.20 (-0.10%)
Aug 27, 2026, 1:37 PM GMT
Mitie Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 208.40 | 209.00 | 208.40 | 208.60 | - | -0.19% | - |
| 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 | - | 2,879,627 |
| Aug 24, 2026 | 207.80 | 208.60 | 207.80 | 208.60 | 208.60 | 0.29% | 2,481,710 |
| Aug 21, 2026 | 209.00 | 209.00 | 207.80 | 208.00 | 208.00 | -0.19% | 4,913,466 |
| Aug 20, 2026 | 209.00 | 209.00 | 208.40 | 208.40 | 208.40 | -0.10% | 6,329,325 |
| Aug 19, 2026 | 208.40 | 209.00 | 208.20 | 208.60 | 208.60 | 0.19% | 5,653,485 |
| Aug 18, 2026 | 208.00 | 208.40 | 208.00 | 208.20 | 208.20 | 0.10% | 14,102,411 |
| Aug 17, 2026 | 207.80 | 208.60 | 207.80 | 208.00 | 208.00 | - | 5,644,236 |
| Aug 14, 2026 | 208.00 | 208.60 | 208.00 | 208.00 | 208.00 | - | 7,553,173 |
| Aug 13, 2026 | 206.40 | 208.40 | 206.20 | 208.00 | 208.00 | 0.87% | 10,302,760 |
| 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 | 206.00 | 206.40 | 206.40 | 0.10% | 6,037,207 |
| Aug 7, 2026 | 206.80 | 207.00 | 206.00 | 206.20 | 206.20 | -0.19% | 4,582,463 |
| 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 | - | 8,257,784 |
| Aug 3, 2026 | 207.60 | 208.00 | 206.60 | 206.80 | 206.80 | -0.10% | 41,767,890 |
| Jul 31, 2026 | 208.00 | 208.80 | 207.00 | 207.00 | 207.00 | -0.48% | 12,344,990 |
| Jul 30, 2026 | 208.60 | 208.80 | 206.80 | 208.00 | 208.00 | -0.38% | 8,456,508 |
| Jul 29, 2026 | 208.80 | 209.20 | 208.40 | 208.80 | 208.80 | 0.29% | 6,190,375 |
| Jul 28, 2026 | 209.40 | 209.80 | 208.20 | 208.20 | 208.20 | -0.57% | 5,917,233 |
| Jul 27, 2026 | 209.80 | 209.80 | 208.80 | 209.40 | 209.40 | - | 14,307,761 |
| Jul 24, 2026 | 209.40 | 209.80 | 209.20 | 209.40 | 209.40 | 0.10% | 20,054,609 |
| Jul 23, 2026 | 209.60 | 210.20 | 209.20 | 209.20 | 209.20 | -0.10% | 31,757,898 |
| Jul 22, 2026 | 210.00 | 210.70 | 209.20 | 209.40 | 209.40 | -0.29% | 31,752,557 |
| Jul 21, 2026 | 213.00 | 214.00 | 209.20 | 210.00 | 210.00 | 39.07% | 55,811,938 |
| Jul 20, 2026 | 153.00 | 153.30 | 149.50 | 151.00 | 151.00 | - | 3,474,498 |
| Jul 17, 2026 | 143.00 | 151.00 | 143.00 | 151.00 | 151.00 | 0.94% | 3,582,323 |
| Jul 16, 2026 | 150.10 | 150.10 | 146.70 | 149.60 | 149.60 | 1.70% | 2,755,776 |
| Jul 15, 2026 | 150.70 | 151.00 | 148.30 | 150.20 | 147.10 | 0.33% | 2,339,398 |
| Jul 14, 2026 | 151.00 | 152.20 | 149.20 | 149.70 | 146.61 | -0.86% | 3,296,391 |
| Jul 13, 2026 | 149.50 | 151.50 | 148.20 | 151.00 | 147.88 | 1.07% | 4,202,133 |
| Jul 10, 2026 | 147.00 | 153.90 | 147.00 | 149.40 | 146.32 | -1.45% | 4,514,030 |
| Jul 9, 2026 | 151.70 | 151.90 | 148.90 | 151.60 | 148.47 | 2.23% | 3,285,439 |
| Jul 8, 2026 | 154.70 | 154.70 | 146.80 | 148.30 | 145.24 | -1.59% | 8,125,770 |
| Jul 7, 2026 | 147.00 | 153.40 | 147.00 | 150.70 | 147.59 | -1.25% | 1,595,367 |
| Jul 6, 2026 | 152.10 | 153.80 | 151.50 | 152.60 | 149.45 | 0.33% | 2,270,821 |
| Jul 3, 2026 | 152.00 | 154.70 | 149.40 | 152.10 | 148.96 | 0.66% | 7,980,171 |
| Jul 2, 2026 | 147.70 | 153.00 | 147.70 | 151.10 | 147.98 | -0.26% | 6,369,313 |
| Jul 1, 2026 | 153.00 | 153.00 | 147.60 | 151.50 | 148.37 | 1.41% | 2,548,230 |
| Jun 30, 2026 | 152.60 | 152.60 | 149.30 | 149.40 | 146.32 | -1.12% | 4,663,120 |
| Jun 29, 2026 | 153.70 | 153.70 | 150.30 | 151.10 | 147.98 | -1.18% | 2,238,858 |
| Jun 26, 2026 | 149.00 | 153.40 | 149.00 | 152.90 | 149.74 | 0.26% | 4,148,258 |
| Jun 25, 2026 | 153.20 | 155.20 | 151.80 | 152.50 | 149.35 | -1.17% | 7,557,365 |
| Jun 24, 2026 | 151.30 | 154.30 | 151.30 | 154.30 | 151.12 | 1.25% | 9,970,988 |
| Jun 23, 2026 | 146.50 | 152.40 | 146.50 | 152.40 | 149.26 | 1.67% | 4,394,802 |
| Jun 22, 2026 | 152.60 | 153.50 | 149.40 | 149.90 | 146.81 | -1.90% | 8,937,843 |
| Jun 19, 2026 | 152.40 | 155.70 | 151.00 | 152.80 | 149.65 | -0.91% | 5,880,739 |