1. Share Prices

  2. Mitie Group PLC (MTO)

109.40p-0.20 (-0.18%)03 Dec 2024, 16:45
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
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
Nov 19, 2024113.60p115.11p111.79p113.80p4,493,466
Nov 18, 2024110.00p114.40p110.00p114.40p4,285,398
Nov 15, 2024110.00p114.80p110.00p112.00p2,393,598
Nov 14, 2024114.60p114.60p108.40p112.40p2,239,161
Nov 13, 2024110.80p114.00p107.60p110.40p3,382,056
Nov 12, 2024115.00p115.00p109.40p110.60p2,146,670
Nov 11, 2024107.60p112.20p106.40p110.60p3,213,326
Nov 8, 2024115.00p120.40p107.20p107.20p5,550,827
Nov 7, 2024115.00p119.80p115.00p119.20p916,226
Nov 6, 2024119.40p120.00p117.60p118.40p1,559,990
Nov 5, 2024115.00p118.60p115.00p117.40p2,014,543
Nov 4, 2024117.60p118.80p116.60p117.00p2,291,289
Nov 1, 2024115.00p118.00p115.00p117.60p1,826,800
Oct 31, 2024118.00p118.80p116.00p116.60p2,815,622
Oct 30, 2024117.20p120.32p117.00p118.60p1,944,894
Oct 29, 2024117.20p119.20p116.60p118.00p2,428,897
Oct 28, 2024120.20p120.20p117.60p118.60p720,404
Oct 25, 2024117.40p121.40p117.00p117.80p979,599
Oct 24, 2024120.80p121.40p117.40p117.40p1,396,809
Oct 23, 2024122.60p122.60p118.20p119.20p1,791,650
Oct 22, 2024118.60p120.20p117.40p119.60p2,616,244
Oct 21, 2024120.20p121.80p118.20p118.60p859,974
Oct 18, 2024123.00p123.00p116.20p121.20p2,226,846
Oct 17, 2024117.60p121.20p117.40p121.20p3,577,982
Oct 16, 2024117.35p118.40p116.60p117.60p8,504,886
Oct 15, 2024122.00p122.00p117.20p117.80p4,041,398
Oct 14, 2024120.00p121.20p118.40p121.20p5,329,487
Oct 11, 2024118.00p119.40p117.60p119.20p1,938,605
Oct 10, 2024120.00p120.00p116.80p118.60p1,991,980
Oct 9, 2024115.80p118.00p115.80p118.00p2,218,028
Oct 8, 2024116.20p117.20p114.98p116.00p4,013,172
Oct 7, 2024119.00p119.00p116.00p117.00p2,511,707
Oct 4, 2024117.20p117.40p115.40p117.40p1,858,354
Oct 3, 2024117.20p118.60p116.40p117.20p1,569,291
Oct 2, 2024118.00p122.00p117.20p117.60p1,411,209
Oct 1, 2024124.00p124.00p117.38p118.20p2,235,682
Sep 30, 2024119.20p121.00p118.20p118.20p5,548,369
Sep 27, 2024125.00p125.00p118.20p120.20p2,566,048
Sep 26, 2024119.60p120.40p118.60p119.20p3,071,287
Sep 25, 2024118.00p121.40p118.00p119.00p2,597,127
Sep 24, 2024119.00p124.80p118.00p118.40p1,748,297
123456
Showing 1 to 50 of 253

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC732.9215.79
Greencore Group PLC226.5014.86
Victrex PLC999.2113.94
Ssp Group PLC180.5011.35
Paragon Banking Group PLC797.006.62
Auction Technology Group PLC563.005.04

Fallers

CompanyPrice% Chg
Ocado Group PLC304.20-2.97
Currys PLC79.00-2.47
Raspberry Pi Holdings PLC359.60-2.39
Metro Bank Holdings PLC98.50-2.09
Bt Group PLC158.07-1.76
British American Tobacco PLC2,950.00-1.67