Mitie Group plc (MITFF)
OTCMKTS · Delayed Price · Currency is USD
2.320
+0.030 (1.31%)
At close: Feb 5, 2026
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.31% | 550 |
| Feb 4, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.22% | 600 |
| Jan 15, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.47% | 3,351 |
| Jan 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.27% | 207 |
| Jan 9, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -3.58% | 2,000 |
| Jan 8, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 5.56% | 140 |
| Jan 6, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.23 | 1.81% | 108 |
| Dec 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.19 | 0.45% | 441 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | - | 117 |
| Dec 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | 8.91% | 1,224 |
| Dec 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -4.27% | 110 |
| Nov 28, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.09 | 2.43% | 2,204 |
| Nov 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | 5.64% | 220 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -2.01% | 643 |
| Nov 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -6.57% | 1,031 |
| Nov 4, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.11 | -3.84% | 4,000 |
| Nov 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | -2.98% | 639 |
| Oct 31, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.26 | 10.29% | 332 |
| Oct 23, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.05 | 6.15% | 6,165 |
| Oct 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -6.88% | 7,395 |
| Oct 16, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | -1.92% | 514 |
| Oct 14, 2025 | 2.03 | 2.14 | 2.03 | 2.14 | 2.12 | 15.47% | 3,200 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -2.68% | 233 |
| Oct 1, 2025 | 1.83 | 1.91 | 1.83 | 1.90 | 1.88 | -0.26% | 8,051 |
| Sep 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | - | 1,100 |
| Sep 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 1.87% | 762 |
| Sep 18, 2025 | 1.96 | 1.96 | 1.87 | 1.87 | 1.85 | -1.58% | 5,002 |
| Sep 17, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.88 | -1.30% | 1,209 |
| Sep 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | 0.26% | 165 |
| Sep 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | 1.59% | 1,100 |
| Sep 10, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.87 | -0.53% | 660 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 3.26% | 2,000 |
| Sep 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | - | 330 |
| Sep 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 0.55% | 225 |
| Sep 2, 2025 | 1.80 | 1.83 | 1.75 | 1.83 | 1.81 | -5.18% | 67,874 |
| Aug 26, 2025 | 1.94 | 1.94 | 1.90 | 1.93 | 1.91 | -2.28% | 9,000 |
| Aug 22, 2025 | 1.83 | 1.98 | 1.83 | 1.98 | 1.96 | 2.86% | 4,610 |
| Aug 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | 1.53% | 5,366 |
| Aug 20, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.87 | -5.92% | 425 |