1. Share Prices

  2. Mitie Group PLC (MTO)

115.20p-1.80 (-1.54%)03 Feb 2025, 18:19
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
Jan 31, 2025116.80p117.20p114.40p117.00p1,980,799
Jan 30, 2025116.60p118.00p116.00p116.80p1,644,065
Jan 29, 2025118.20p118.60p116.20p116.40p1,294,526
Jan 28, 2025112.20p116.48p112.20p116.00p4,694,171
Jan 27, 2025118.00p118.40p114.80p114.80p2,308,075
Jan 24, 2025116.00p118.73p115.67p118.40p4,839,644
Jan 23, 2025113.20p116.80p113.20p115.20p4,823,662
Jan 22, 2025115.60p117.08p114.00p114.00p2,678,657
Jan 21, 2025113.40p116.00p113.00p115.80p2,151,691
Jan 20, 2025112.20p114.60p111.80p113.60p2,762,795
Jan 17, 2025108.20p114.80p108.20p113.40p2,288,598
Jan 16, 2025112.80p113.80p111.57p113.80p1,946,787
Jan 15, 2025110.20p112.20p108.67p112.20p2,094,550
Jan 14, 2025113.40p113.40p107.80p107.80p2,507,971
Jan 13, 2025107.00p109.60p105.60p108.80p2,572,055
Jan 10, 2025108.60p111.00p106.60p106.60p2,458,461
Jan 9, 2025108.00p109.00p106.00p108.80p4,820,395
Jan 8, 2025109.60p110.40p107.60p108.00p2,882,384
Jan 7, 2025107.20p112.67p107.20p109.80p3,846,714
Jan 6, 2025107.80p112.20p107.80p110.80p1,890,797
Jan 3, 2025115.00p116.80p108.00p110.20p783,340
Jan 2, 2025111.20p112.80p108.60p110.60p887,848
Dec 31, 2024108.20p110.60p108.20p110.00p371,381
Dec 30, 2024111.00p111.00p108.80p109.60p844,069
Dec 27, 2024110.80p114.00p108.60p109.60p803,741
Dec 24, 2024110.80p110.80p108.20p110.80p343,416
Dec 23, 2024108.80p112.80p108.00p109.00p6,181,407
Dec 20, 2024107.20p110.20p107.20p110.20p4,401,095
Dec 19, 2024107.80p110.20p107.40p109.20p3,421,095
Dec 18, 2024107.20p111.60p107.20p110.80p1,707,927
Dec 17, 2024113.60p113.60p107.40p109.60p2,172,285
Dec 16, 2024107.20p112.80p107.20p110.00p3,015,436
Dec 13, 2024107.20p112.00p107.20p111.00p1,474,625
Dec 12, 2024109.80p109.80p108.40p108.40p1,877,566
Dec 11, 2024112.00p112.00p108.00p109.80p2,032,719
Dec 10, 2024109.00p110.00p108.40p109.00p2,426,372
Dec 9, 2024107.60p110.20p107.60p109.20p6,145,380
Dec 6, 2024108.00p109.20p107.40p109.00p1,623,851
Dec 5, 2024108.60p109.20p107.80p108.40p2,262,472
Dec 4, 2024109.00p110.00p108.20p108.80p2,774,222
Dec 3, 2024109.00p110.20p107.60p109.40p2,571,296
Dec 2, 2024112.00p112.00p108.00p109.00p2,995,252
Nov 29, 2024108.00p109.60p107.80p109.00p2,736,093
Nov 28, 2024108.40p110.20p105.40p109.20p2,042,820
Nov 27, 2024106.60p108.60p106.00p107.60p2,839,066
Nov 26, 2024107.40p108.08p105.80p106.60p3,697,265
Nov 25, 2024109.60p111.20p107.00p108.60p4,228,263
Nov 22, 2024106.00p108.80p105.40p108.80p10,461,499
Nov 21, 2024114.00p115.00p101.00p106.00p8,307,738
Nov 20, 2024113.40p114.40p111.00p111.00p6,283,693
123456
Showing 1 to 50 of 252

Most Read

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Endeavour Mining PLC1,690.002.86
Foresight Group Holdings Limited401.001.78
Fresnillo PLC709.501.94
Diversified Energy Company PLC1,333.001.99
Bakkavor Group PLC135.501.50
Ao World PLC99.471.19

Fallers

CompanyPrice% Chg
Pennon Group PLC465.20-19.52
Discoverie Group PLC603.00-6.37
Ferrexpo PLC104.20-5.96
Wood Group (John) PLC68.67-5.21
Renishaw PLC3,425.09-4.99
Investec PLC495.20-4.68