- Share Prices
Mitie Group PLC (MTO)
138.46p+1.06 (+0.77%)14 Jul 2025, 13:23
Mitie Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 137.80p | 138.40p | 137.00p | 137.40p | 1,236,404 |
Jul 10, 2025 | 138.20p | 139.00p | 136.88p | 137.80p | 1,678,010 |
Jul 9, 2025 | 139.60p | 140.00p | 137.60p | 138.20p | 2,628,424 |
Jul 8, 2025 | 139.40p | 141.00p | 139.15p | 139.80p | 2,225,995 |
Jul 7, 2025 | 141.60p | 142.60p | 138.80p | 140.60p | 1,693,434 |
Jul 4, 2025 | 140.80p | 141.14p | 139.80p | 140.40p | 723,443 |
Jul 3, 2025 | 138.40p | 141.20p | 138.33p | 141.00p | 2,039,284 |
Jul 2, 2025 | 141.40p | 141.40p | 137.20p | 138.80p | 3,689,982 |
Jul 1, 2025 | 140.00p | 142.00p | 139.00p | 141.00p | 2,328,873 |
Jun 30, 2025 | 143.60p | 143.80p | 140.80p | 141.40p | 1,818,865 |
Jun 27, 2025 | 139.00p | 144.00p | 139.00p | 143.60p | 1,756,603 |
Jun 26, 2025 | 138.80p | 141.00p | 138.80p | 140.60p | 4,714,634 |
Jun 25, 2025 | 140.60p | 141.40p | 139.80p | 139.80p | 2,910,897 |
Jun 24, 2025 | 143.00p | 143.68p | 140.40p | 140.40p | 2,525,100 |
Jun 23, 2025 | 140.00p | 143.60p | 139.40p | 143.00p | 3,930,546 |
Jun 20, 2025 | 140.00p | 141.00p | 139.40p | 140.80p | 14,356,584 |
Jun 19, 2025 | 140.00p | 141.48p | 137.60p | 140.00p | 6,647,444 |
Jun 18, 2025 | 144.00p | 144.80p | 142.60p | 143.20p | 6,066,803 |
Jun 17, 2025 | 143.60p | 143.60p | 141.80p | 143.20p | 2,423,129 |
Jun 16, 2025 | 144.60p | 145.40p | 143.00p | 143.00p | 3,980,510 |
Jun 13, 2025 | 142.20p | 146.39p | 142.20p | 144.00p | 9,814,223 |
Jun 12, 2025 | 143.60p | 146.80p | 143.00p | 146.60p | 8,047,112 |
Jun 11, 2025 | 144.20p | 146.80p | 143.20p | 143.80p | 4,257,921 |
Jun 10, 2025 | 143.40p | 146.20p | 142.20p | 143.20p | 7,670,526 |
Jun 9, 2025 | 137.00p | 143.60p | 136.40p | 143.60p | 6,213,985 |
Jun 6, 2025 | 138.40p | 139.20p | 134.60p | 136.20p | 14,503,976 |
Jun 5, 2025 | 157.60p | 160.00p | 137.83p | 138.60p | 14,794,985 |
Jun 4, 2025 | 157.60p | 159.80p | 157.40p | 159.60p | 4,324,047 |
Jun 3, 2025 | 159.00p | 159.80p | 157.20p | 157.40p | 3,577,560 |
Jun 2, 2025 | 156.80p | 159.00p | 156.60p | 159.00p | 2,585,792 |
May 30, 2025 | 159.00p | 159.00p | 153.00p | 156.60p | 3,087,985 |
May 29, 2025 | 158.40p | 159.00p | 156.00p | 157.40p | 6,052,336 |
May 28, 2025 | 156.00p | 159.00p | 156.00p | 158.20p | 12,808,231 |
May 27, 2025 | 156.40p | 158.80p | 152.60p | 157.00p | 2,868,467 |
May 23, 2025 | 156.40p | 156.40p | 153.00p | 156.00p | 2,579,918 |
May 22, 2025 | 154.00p | 155.00p | 153.40p | 155.00p | 1,741,983 |
May 21, 2025 | 155.00p | 155.40p | 153.80p | 154.60p | 3,492,100 |
May 20, 2025 | 152.40p | 156.34p | 152.40p | 155.60p | 2,395,222 |
May 19, 2025 | 152.40p | 154.08p | 151.31p | 153.00p | 10,928,863 |
May 16, 2025 | 151.80p | 153.40p | 146.80p | 152.80p | 3,139,766 |
May 15, 2025 | 147.20p | 152.00p | 147.20p | 151.40p | 1,532,155 |
May 14, 2025 | 150.40p | 152.00p | 149.40p | 150.40p | 12,270,618 |
May 13, 2025 | 150.00p | 151.60p | 146.60p | 151.40p | 2,341,068 |
May 12, 2025 | 151.00p | 151.80p | 146.40p | 147.80p | 2,417,158 |
May 9, 2025 | 152.40p | 152.60p | 149.60p | 150.00p | 3,165,622 |
May 8, 2025 | 150.80p | 152.40p | 150.80p | 151.20p | 2,076,093 |
May 7, 2025 | 149.60p | 151.80p | 149.60p | 150.80p | 4,654,943 |
May 6, 2025 | 150.00p | 152.40p | 147.50p | 150.00p | 10,983,716 |
May 2, 2025 | 146.80p | 149.40p | 141.60p | 148.60p | 3,582,758 |
May 1, 2025 | 145.00p | 147.20p | 144.20p | 147.20p | 2,527,679 |