65.30p+0.60 (+0.93%)15 Oct 2021, 17:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mitie Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 202165.30p66.63p64.70p65.30p1,739,948
Oct 14, 202164.80p65.80p63.40p64.70p1,075,727
Oct 13, 202163.10p64.00p62.00p63.20p2,704,338
Oct 12, 202163.10p63.43p60.62p63.00p1,071,256
Oct 11, 202163.00p63.92p62.20p62.20p816,580
Oct 8, 202163.60p64.30p62.78p63.00p1,028,268
Oct 7, 202166.20p67.60p62.52p63.20p1,655,803
Oct 6, 202165.30p67.88p64.40p64.50p1,299,185
Oct 5, 202171.50p71.80p67.00p67.00p1,742,171
Oct 4, 202169.60p70.50p68.30p68.90p959,777
Oct 1, 202169.20p71.30p69.19p69.70p1,529,524
Sep 30, 202169.30p72.80p68.40p71.00p2,203,172
Sep 29, 202173.60p73.60p68.20p69.00p713,657
Sep 28, 202168.40p71.80p68.40p69.40p921,429
Sep 27, 202172.80p73.31p70.70p71.60p825,252
Sep 24, 202172.60p74.20p69.60p72.10p1,638,058
Sep 23, 202170.00p71.00p69.30p70.90p1,046,650
Sep 22, 202167.50p70.00p67.50p69.40p1,231,079
Sep 21, 202170.90p70.90p68.83p69.40p736,357
Sep 20, 202170.70p72.50p69.30p69.80p1,066,499
Sep 17, 202172.30p74.20p69.70p71.00p10,090,565
Sep 16, 202169.70p71.60p69.00p71.00p1,358,516
Sep 15, 202171.50p71.50p69.30p69.30p1,281,824
Sep 14, 202175.00p75.00p70.70p71.10p2,156,747
Sep 13, 202170.40p72.80p70.40p72.30p1,225,598
Sep 10, 202174.90p74.90p71.00p71.00p1,405,957
Sep 9, 202171.50p72.10p70.50p71.80p999,703
Sep 8, 202174.30p74.30p71.00p71.10p1,341,909
Sep 7, 202175.00p75.60p72.90p73.30p621,955
Sep 6, 202175.00p75.00p73.11p74.40p908,150
Sep 3, 202177.90p77.90p73.30p73.30p1,036,606
Sep 2, 202177.20p77.40p74.40p74.50p1,447,787
Sep 1, 202176.50p77.70p76.10p77.30p1,813,927
Aug 31, 202174.30p76.00p74.30p76.00p1,960,216
Aug 27, 202172.50p74.30p71.96p74.30p973,636
Aug 26, 202174.00p74.00p72.08p72.90p1,035,650
Aug 25, 202172.70p73.30p72.40p72.70p1,390,043
Aug 24, 202173.10p74.20p71.60p72.50p2,296,978
Aug 23, 202172.00p73.90p71.30p73.00p2,312,027
Aug 20, 202169.50p71.50p68.10p71.20p2,051,360
Aug 19, 202170.90p72.20p69.90p70.50p1,014,287
Aug 18, 202172.90p72.90p69.90p70.90p1,437,248
Aug 17, 202170.50p71.50p70.10p71.00p1,361,561
Aug 16, 202170.10p71.20p69.28p70.90p947,279
Aug 13, 202168.60p70.70p68.50p70.20p1,913,097
Aug 12, 202168.90p69.60p66.70p68.60p649,132
Aug 11, 202168.30p69.24p68.10p68.60p859,159
Aug 10, 202166.20p68.50p66.20p68.30p1,089,950
Aug 9, 202165.80p67.00p65.10p66.20p756,766
Aug 6, 202166.60p67.40p65.80p65.80p659,509
Showing 1 to 50 of 252