Mitie Group plc (LON:MTO)
London · Delayed Price · Currency is GBP · Price in GBX 206.60
-0.40 (-0.19%)
Aug 6, 2026, 5:00 PM GMT
Mitie Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 157.50 | 157.50 | 150.30 | 154.20 | 151.02 | 1.58% | 22,145,440 |
| Jun 17, 2026 | 155.10 | 155.60 | 151.50 | 151.80 | 148.67 | -2.19% | 5,373,513 |
| Jun 16, 2026 | 161.20 | 161.20 | 154.90 | 155.20 | 152.00 | -1.77% | 10,737,580 |
| Jun 15, 2026 | 163.20 | 163.60 | 158.00 | 158.00 | 154.74 | -1.86% | 7,307,874 |
| Jun 12, 2026 | 162.00 | 164.20 | 161.00 | 161.00 | 157.68 | -0.62% | 9,555,965 |
| Jun 11, 2026 | 161.00 | 163.20 | 159.30 | 162.00 | 158.66 | 0.87% | 11,997,570 |
| Jun 10, 2026 | 160.00 | 161.90 | 157.20 | 160.60 | 157.29 | 0.06% | 10,601,440 |
| Jun 9, 2026 | 161.00 | 164.90 | 160.50 | 160.50 | 157.19 | -1.78% | 4,605,133 |
| Jun 8, 2026 | 170.70 | 170.70 | 162.50 | 163.40 | 160.03 | -0.97% | 2,908,068 |
| Jun 5, 2026 | 167.10 | 172.50 | 164.90 | 165.00 | 161.59 | -3.06% | 3,251,247 |
| Jun 4, 2026 | 175.50 | 180.60 | 167.70 | 170.20 | 166.69 | -2.13% | 3,883,598 |
| Jun 3, 2026 | 170.50 | 181.20 | 170.50 | 173.90 | 170.31 | 0.40% | 2,292,330 |
| Jun 2, 2026 | 173.40 | 175.20 | 172.90 | 173.20 | 169.63 | 0.17% | 13,710,720 |
| Jun 1, 2026 | 177.50 | 179.60 | 171.60 | 172.90 | 169.33 | -3.19% | 2,866,621 |
| May 29, 2026 | 179.30 | 179.40 | 177.20 | 178.60 | 174.91 | 0.68% | 3,686,607 |