63.80p+1.60 (+2.57%)14 May 2021, 17:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mitie Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 13, 202161.70p62.70p60.60p62.20p1,241,318
May 12, 202160.80p62.30p59.30p62.00p1,213,303
May 11, 202158.10p60.10p57.44p59.70p1,318,744
May 10, 202160.10p60.95p58.90p59.50p883,059
May 7, 202158.20p61.20p58.20p59.70p1,003,801
May 6, 202159.10p60.50p58.78p59.80p1,227,167
May 5, 202160.00p62.10p59.70p60.40p1,000,980
May 4, 202164.00p64.00p60.40p61.10p1,183,194
Apr 30, 202165.10p65.12p61.60p62.10p4,248,270
Apr 29, 202163.60p64.30p61.60p62.10p676,973
Apr 28, 202162.50p63.40p61.50p62.40p1,159,843
Apr 27, 202163.00p64.20p61.90p62.20p1,120,308
Apr 26, 202164.80p65.90p60.97p63.30p1,070,163
Apr 23, 202164.60p65.60p62.50p63.50p1,779,519
Apr 22, 202167.00p67.00p63.20p63.20p1,734,834
Apr 21, 202165.50p66.60p63.50p63.90p1,127,210
Apr 20, 202165.40p65.50p63.40p64.00p947,735
Apr 19, 202163.50p66.50p63.50p65.20p1,694,072
Apr 16, 202166.80p66.80p64.00p64.50p1,318,334
Apr 15, 202167.00p67.00p63.50p64.00p1,083,035
Apr 14, 202163.00p64.90p62.10p64.70p904,256
Apr 13, 202162.20p65.60p62.20p64.50p1,300,773
Apr 12, 202165.40p66.42p64.90p65.20p2,176,482
Apr 9, 202165.00p65.10p63.40p64.70p1,344,784
Apr 8, 202162.00p65.43p62.00p64.80p1,757,951
Apr 7, 202165.70p65.70p63.78p63.90p1,707,063
Apr 6, 202163.60p65.40p63.40p65.30p2,080,727
Apr 1, 202161.10p63.90p61.00p62.60p2,327,481
Mar 31, 202157.50p62.90p57.50p62.90p40,061,355
Mar 30, 202161.00p62.90p59.80p59.80p3,300,181
Mar 29, 202160.00p62.20p56.80p60.90p2,777,955
Mar 26, 202156.60p60.90p56.60p59.20p1,153,111
Mar 25, 202156.50p59.80p56.10p59.70p649,874
Mar 24, 202156.00p58.50p56.00p58.20p1,055,460
Mar 23, 202157.80p59.60p55.95p56.50p607,139
Mar 22, 202160.00p60.00p57.20p58.20p731,662
Mar 19, 202161.00p61.00p57.00p57.00p2,690,418
Mar 18, 202159.50p59.90p58.50p58.90p1,228,311
Mar 17, 202157.00p59.90p57.00p59.50p636,118
Mar 16, 202155.90p59.90p55.90p59.80p1,782,124
Mar 15, 202159.30p60.18p57.60p58.80p797,279
Mar 12, 202155.50p59.00p55.50p58.10p686,358
Mar 11, 202157.90p59.20p55.10p59.20p1,765,444
Mar 10, 202163.10p63.10p54.50p55.30p3,970,402
Mar 9, 202161.30p62.70p59.80p59.80p1,348,714
Mar 8, 202163.00p64.00p59.20p61.30p1,649,510
Mar 5, 202157.90p66.30p57.80p60.80p2,749,387
Mar 4, 202155.10p58.40p51.06p58.30p7,607,108
Mar 3, 202156.20p58.08p55.80p56.80p775,281
Mar 2, 202152.90p56.80p52.50p56.00p761,244
Showing 1 to 50 of 253