1. Share Prices

  2. Mitie Group PLC (MTO)

116.00p+1.00 (+0.87%)03 May 2024, 16:35
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
May 3, 2024114.40p122.40p114.00p116.00p2,892,051
May 2, 2024118.20p122.60p114.80p115.00p3,782,832
May 1, 2024117.00p122.20p115.60p116.00p1,047,128
Apr 30, 2024113.00p120.00p113.20p117.00p2,966,120
Apr 29, 2024115.00p117.00p114.20p117.00p1,752,710
Apr 26, 2024115.60p117.60p114.20p114.20p1,593,531
Apr 25, 2024116.60p117.20p114.40p115.00p9,271,994
Apr 24, 2024116.00p118.40p112.00p116.20p55,350,309
Apr 23, 2024120.00p120.20p117.14p120.00p4,142,531
Apr 22, 2024117.00p117.80p116.00p117.60p3,479,173
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
123456
Showing 1 to 50 of 252

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day. Today's data available from 8:15am.