Shares Magazine
148.60p+1.40 (+0.95%)02 May 2025, 17:26
Mitie Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 143.00p | 144.20p | 142.00p | 144.20p | 9,120,415 |
| Apr 29, 2025 | 139.00p | 142.20p | 139.00p | 142.20p | 2,888,302 |
| Apr 28, 2025 | 138.80p | 140.20p | 138.40p | 139.60p | 4,211,790 |
| Apr 25, 2025 | 139.20p | 139.80p | 137.00p | 139.00p | 2,629,208 |
| Apr 24, 2025 | 136.60p | 138.60p | 135.40p | 137.60p | 3,228,027 |
| Apr 23, 2025 | 136.20p | 137.00p | 134.40p | 136.40p | 3,275,369 |
| Apr 22, 2025 | 135.00p | 137.40p | 132.80p | 135.00p | 7,845,487 |
| Apr 17, 2025 | 130.60p | 134.65p | 130.60p | 133.40p | 4,031,489 |
| Apr 16, 2025 | 122.60p | 131.00p | 122.40p | 131.00p | 7,067,434 |
| Apr 15, 2025 | 120.00p | 122.80p | 120.00p | 122.00p | 3,227,902 |
| Apr 14, 2025 | 115.00p | 121.00p | 114.80p | 120.80p | 3,702,211 |
| Apr 11, 2025 | 117.60p | 119.40p | 115.20p | 118.40p | 3,163,741 |
| Apr 10, 2025 | 114.60p | 119.20p | 114.60p | 117.00p | 3,948,636 |
| Apr 9, 2025 | 113.80p | 115.80p | 113.00p | 113.60p | 2,952,859 |
| Apr 8, 2025 | 116.60p | 116.60p | 111.20p | 116.00p | 2,789,854 |
| Apr 7, 2025 | 118.60p | 118.60p | 109.18p | 112.00p | 3,467,000 |
| Apr 4, 2025 | 112.40p | 118.40p | 112.40p | 115.20p | 4,674,221 |
| Apr 3, 2025 | 114.00p | 119.00p | 113.80p | 117.60p | 3,143,412 |
| Apr 2, 2025 | 111.40p | 117.80p | 111.40p | 117.80p | 1,112,914 |
| Apr 1, 2025 | 116.20p | 118.00p | 113.00p | 116.00p | 1,050,489 |
| Mar 31, 2025 | 111.40p | 116.00p | 111.40p | 114.80p | 2,827,354 |
| Mar 28, 2025 | 118.60p | 119.20p | 114.60p | 116.20p | 3,002,667 |
| Mar 27, 2025 | 111.60p | 118.80p | 111.60p | 117.20p | 2,422,864 |
| Mar 26, 2025 | 115.20p | 118.20p | 114.40p | 117.20p | 1,873,856 |
| Mar 25, 2025 | 113.20p | 119.00p | 113.20p | 114.40p | 11,195,362 |
| Mar 24, 2025 | 113.00p | 117.20p | 109.80p | 113.60p | 2,577,889 |
| Mar 21, 2025 | 113.80p | 115.60p | 112.80p | 113.40p | 5,078,642 |
| Mar 20, 2025 | 112.00p | 119.00p | 112.00p | 114.40p | 5,134,695 |
| Mar 19, 2025 | 112.60p | 114.60p | 111.60p | 113.80p | 2,401,870 |
| Mar 18, 2025 | 116.20p | 116.20p | 111.40p | 112.60p | 3,532,908 |
| Mar 17, 2025 | 112.00p | 116.20p | 112.00p | 114.00p | 2,894,737 |
| Mar 14, 2025 | 117.20p | 117.20p | 111.60p | 113.60p | 3,559,795 |
| Mar 13, 2025 | 113.00p | 113.40p | 111.60p | 112.20p | 2,936,330 |
| Mar 12, 2025 | 115.00p | 115.00p | 112.80p | 113.40p | 2,037,653 |
| Mar 11, 2025 | 113.00p | 114.60p | 112.40p | 113.00p | 1,830,764 |
| Mar 10, 2025 | 119.60p | 119.60p | 113.00p | 113.40p | 2,155,457 |
| Mar 7, 2025 | 114.20p | 117.00p | 114.00p | 115.20p | 1,696,986 |
| Mar 6, 2025 | 114.20p | 119.80p | 114.20p | 117.00p | 1,530,203 |
| Mar 5, 2025 | 114.20p | 118.40p | 114.20p | 117.20p | 2,212,787 |
| Mar 4, 2025 | 117.80p | 117.80p | 114.72p | 115.40p | 2,817,001 |
| Mar 3, 2025 | 121.40p | 121.40p | 115.80p | 117.60p | 1,543,215 |
| Feb 28, 2025 | 117.20p | 120.60p | 115.40p | 116.40p | 4,730,734 |
| Feb 27, 2025 | 116.40p | 119.60p | 115.60p | 116.20p | 2,166,648 |
| Feb 26, 2025 | 118.20p | 119.20p | 116.40p | 117.20p | 1,584,661 |
| Feb 25, 2025 | 122.80p | 122.80p | 115.20p | 118.00p | 2,289,628 |
| Feb 24, 2025 | 117.20p | 119.00p | 116.71p | 117.20p | 1,783,827 |
| Feb 21, 2025 | 118.60p | 120.00p | 118.20p | 118.20p | 4,359,999 |
| Feb 20, 2025 | 119.60p | 120.40p | 118.60p | 118.60p | 971,005 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.