1. Share Prices

  2. Mitie Group PLC (MTO)

161.00p-1.00 (-0.62%)05 Dec 2025, 16:47
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 5, 2025160.00p163.80p160.00p161.70p7,871,675
Dec 4, 2025161.00p162.80p159.00p162.00p4,249,000
Dec 3, 2025156.50p163.00p156.12p158.40p3,198,049
Dec 2, 2025163.00p163.00p156.00p157.00p22,789,383
Dec 1, 2025160.80p160.80p157.80p159.00p3,436,282
Nov 28, 2025157.80p162.00p157.60p158.80p4,388,634
Nov 27, 2025160.00p162.00p158.40p161.60p7,436,799
Nov 26, 2025158.20p161.60p157.00p159.20p3,376,991
Nov 25, 2025159.40p161.80p158.40p161.60p2,308,926
Nov 24, 2025158.20p160.92p157.60p160.00p8,155,585
Nov 21, 2025152.80p158.40p147.20p157.40p3,983,460
Nov 20, 2025160.00p161.40p146.80p153.50p6,329,752
Nov 19, 2025158.80p160.80p156.40p156.40p3,694,892
Nov 18, 2025157.80p161.00p157.79p159.60p5,670,001
Nov 17, 2025161.60p162.40p159.96p160.40p2,761,998
Nov 14, 2025163.00p163.88p158.60p160.00p4,785,115
Nov 13, 2025165.80p166.40p164.00p164.00p3,079,961
Nov 12, 2025166.00p168.00p165.40p165.80p3,241,210
Nov 11, 2025160.20p163.20p159.20p163.20p3,656,802
Nov 10, 2025160.60p160.60p157.80p158.40p3,629,324
Nov 7, 2025164.80p164.80p158.43p159.60p2,313,001
Nov 6, 2025160.60p163.40p160.60p161.60p4,790,650
Nov 5, 2025160.00p163.60p160.00p163.00p3,297,149
Nov 4, 2025162.20p163.42p161.20p161.20p2,699,966
Nov 3, 2025164.80p165.40p162.48p163.80p2,439,755
Oct 31, 2025163.60p165.80p163.49p164.80p4,120,442
Oct 30, 2025163.20p165.60p163.20p164.00p3,755,976
Oct 29, 2025163.60p166.60p163.60p164.00p3,140,090
Oct 28, 2025163.40p166.60p163.40p164.20p5,127,273
Oct 27, 2025163.20p165.80p162.31p164.20p3,143,584
Oct 24, 2025161.40p163.60p160.20p163.60p2,231,391
Oct 23, 2025159.40p162.00p158.80p161.60p3,294,630
Oct 22, 2025157.00p160.80p156.80p158.60p6,959,182
Oct 21, 2025158.40p158.60p155.40p156.20p2,751,764
Oct 20, 2025156.80p159.80p155.20p157.00p2,557,694
Oct 17, 2025156.60p157.60p154.40p156.40p2,931,514
Oct 16, 2025156.60p157.00p154.80p156.60p2,650,607
Oct 15, 2025159.60p159.80p155.60p156.00p5,210,049
Oct 14, 2025149.00p158.60p147.40p158.60p20,897,491
Oct 13, 2025138.80p140.80p137.40p140.80p5,038,673
Oct 10, 2025138.60p138.60p135.20p136.80p5,280,883
Oct 9, 2025137.00p138.60p136.40p137.00p3,081,447
Oct 8, 2025136.20p137.20p134.80p137.00p4,193,866
Oct 7, 2025141.80p141.80p136.60p136.60p3,167,988
Oct 6, 2025140.60p140.60p136.80p136.80p876,161
Oct 3, 2025140.00p140.00p137.40p138.00p810,217
Oct 2, 2025139.40p140.00p135.80p138.00p1,404,196
Oct 1, 2025138.80p139.20p137.40p138.40p2,535,934
Sep 30, 2025139.00p141.80p138.40p139.20p2,169,637
Sep 29, 2025139.00p140.00p138.20p139.00p1,514,855
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.