1. Share Prices

  2. Mitie Group PLC (MTO)

116.00p+0.40 (+0.35%)19 Apr 2024, 18:06
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
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
Mar 28, 2024109.60p109.60p103.40p105.00p2,931,910
Mar 27, 2024105.00p106.82p104.20p104.60p4,470,274
Mar 26, 2024103.20p105.60p102.60p105.20p2,168,295
Mar 25, 2024101.80p105.20p101.72p103.60p2,137,890
Mar 22, 2024105.20p107.40p102.00p105.40p1,365,450
Mar 21, 2024106.80p107.20p105.40p107.00p1,260,749
Mar 20, 2024105.00p106.80p104.60p105.80p1,192,157
Mar 19, 2024102.00p106.40p102.00p105.00p1,251,678
Mar 18, 2024104.00p105.20p103.60p104.80p1,632,138
Mar 15, 2024103.60p105.00p102.40p104.20p3,765,079
Mar 14, 2024105.00p105.60p103.80p104.00p1,661,542
Mar 13, 2024104.00p106.80p104.00p105.00p2,911,331
Mar 12, 2024102.60p105.60p100.20p105.60p1,672,910
Mar 11, 2024104.60p104.80p103.20p104.20p1,268,157
Mar 8, 2024104.80p105.40p103.80p105.00p1,375,187
Mar 7, 2024103.80p108.00p103.80p104.60p1,239,261
Mar 6, 2024110.00p110.00p103.80p103.80p1,082,095
Mar 5, 2024106.20p110.00p105.00p105.00p1,020,686
Mar 4, 2024107.00p107.96p103.40p105.20p4,349,598
Mar 1, 2024109.00p109.20p106.40p107.20p2,545,061
Feb 29, 2024102.60p108.00p102.60p106.80p2,584,767
Feb 28, 2024105.20p106.20p101.80p106.00p2,476,142
Feb 27, 2024107.00p107.00p105.35p105.60p1,157,394
Feb 26, 2024100.20p107.40p100.20p105.80p1,573,776
Feb 23, 2024105.00p107.60p104.60p105.00p1,865,330
Feb 22, 2024106.20p107.60p103.40p105.40p4,863,454
Feb 21, 2024108.00p108.00p102.84p105.80p3,949,760
Feb 20, 2024108.00p108.00p101.32p104.00p1,834,290
Feb 19, 2024103.60p105.80p102.21p105.40p1,405,801
Feb 16, 2024102.00p104.40p102.00p103.40p1,417,244
Feb 15, 2024103.80p105.00p101.28p102.20p760,430
Feb 14, 2024104.60p104.60p100.20p103.40p1,050,936
Feb 13, 2024102.80p103.60p100.20p102.00p2,080,285
Feb 12, 2024105.00p105.00p100.20p103.60p821,535
Feb 9, 2024100.80p103.60p100.80p102.60p2,452,303
Feb 8, 2024102.60p103.60p101.20p102.40p1,010,906
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.