1. Share Prices

  2. Mitie Group PLC (MTO)

121.40p+0.40 (+0.33%)17 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mitie Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024120.80p121.80p119.60p121.40p5,563,068
May 16, 2024117.00p121.20p117.00p121.00p1,972,919
May 15, 2024123.40p123.40p120.40p121.20p1,661,565
May 14, 2024120.00p120.60p118.60p120.40p2,713,247
May 13, 2024123.40p123.40p119.00p119.00p1,640,688
Apr 30, 2024113.00p120.00p113.20p117.00p2,966,120
Apr 29, 2024115.00p117.00p114.20p117.00p1,752,710
Apr 26, 2024115.60p117.60p114.20p114.20p1,593,531
Apr 25, 2024116.60p117.20p114.40p115.00p9,271,994
Apr 24, 2024116.00p118.40p112.00p116.20p55,350,309
Apr 23, 2024120.00p120.20p117.14p120.00p4,142,531
Apr 22, 2024117.00p117.80p116.00p117.60p3,479,173
Apr 19, 2024116.00p116.20p114.00p116.00p2,294,848
Apr 18, 2024115.20p116.00p113.55p115.60p4,277,771
Apr 17, 2024117.00p117.00p114.00p114.40p2,377,522
Apr 16, 2024118.80p119.40p116.00p116.00p3,242,770
Apr 15, 2024118.00p120.80p116.20p119.00p8,939,671
Apr 12, 2024114.60p114.60p111.60p111.60p1,510,668
Apr 11, 2024112.00p113.80p110.40p112.20p5,833,832
Apr 10, 2024112.20p113.40p111.02p112.00p1,084,392
Apr 9, 2024111.80p114.20p107.20p111.80p1,383,704
Apr 8, 2024112.00p113.00p110.40p112.40p1,088,483
Apr 5, 2024114.20p114.40p111.74p112.00p2,869,360
Apr 4, 2024107.20p114.60p106.80p114.60p4,832,550
Apr 3, 2024105.00p105.80p103.80p105.80p1,235,266
Apr 2, 2024110.00p110.00p101.80p105.40p2,108,995
Dec 29, 202399.00p100.60p98.50p99.30p1,216,101
Dec 28, 202399.00p102.00p99.00p99.70p1,216,698
Dec 27, 2023102.00p103.40p97.90p101.00p1,661,881
Dec 22, 202398.50p103.80p97.30p99.90p4,272,307
Dec 21, 2023100.80p101.60p98.50p99.10p1,447,800
Dec 20, 2023104.00p104.00p100.40p101.60p3,344,564
Dec 19, 2023102.00p102.00p99.36p100.00p1,263,391
Dec 18, 2023103.00p103.00p95.71p99.50p1,082,035
Dec 15, 2023102.00p102.00p97.40p99.40p7,493,707
Dec 14, 202399.20p101.40p97.70p99.70p2,595,219
Dec 13, 2023103.60p104.40p98.30p99.90p2,544,399
Dec 12, 2023101.00p103.80p98.70p100.20p3,628,284
Dec 11, 2023100.80p101.60p98.50p99.40p1,131,825
Dec 8, 2023104.40p104.40p95.60p100.20p1,119,544
Dec 7, 202399.20p100.80p98.30p100.00p2,587,286
Dec 6, 2023103.40p103.40p97.50p99.80p2,232,340
Dec 5, 2023104.00p104.00p98.30p98.70p2,130,291
Dec 4, 2023101.80p103.20p97.60p99.60p2,922,823
Dec 1, 202398.40p103.80p97.51p100.80p24,767,727
Nov 30, 2023102.00p104.60p97.50p98.00p5,977,816
Nov 29, 202399.80p102.72p95.20p100.40p3,633,036
Nov 28, 2023102.00p102.60p97.20p102.20p2,311,783
Nov 27, 202397.40p99.90p96.20p99.30p2,395,000
Nov 24, 2023109.60p109.60p95.10p97.20p3,233,099
1234
Showing 1 to 50 of 183

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.