Mitie Group plc (LON:MTO)
London · Delayed Price · Currency is GBP · Price in GBX 210.60
0.00 (0.00%)
Sep 18, 2026, 4:46 PM GMT
Mitie Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 210.00 | 210.80 | 210.00 | 210.60 | 210.60 | - | 4,904,543 |
| Sep 17, 2026 | 210.60 | 210.60 | 209.80 | 210.60 | 210.60 | - | 2,779,275 |
| Sep 16, 2026 | 210.40 | 210.60 | 210.00 | 210.60 | 210.60 | 0.29% | 5,822,213 |
| Sep 15, 2026 | 209.00 | 210.40 | 209.00 | 210.00 | 210.00 | 0.48% | 5,419,509 |
| Sep 14, 2026 | 209.80 | 209.80 | 208.80 | 209.00 | 209.00 | - | 2,236,738 |
| 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 |
| Jul 30, 2026 | 208.60 | 208.80 | 206.80 | 208.00 | 208.00 | -0.38% | 10,376,092 |
| 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 |