104.80p+0.60 (+0.58%)18 Mar 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mitie Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 7, 2024101.00p102.80p101.00p101.80p1,143,441
Feb 6, 2024101.60p102.80p100.40p102.80p1,027,205
Feb 5, 2024103.20p104.40p100.20p100.80p633,870
Feb 2, 2024108.00p108.00p101.60p103.20p1,215,610
Feb 1, 2024100.00p107.80p100.00p103.00p1,606,892
Jan 31, 2024100.00p103.80p100.00p103.40p3,097,938
Jan 30, 2024102.80p103.80p102.44p103.00p3,151,116
Jan 29, 2024108.00p108.00p101.80p102.80p7,380,833
Jan 26, 2024105.00p106.80p99.70p105.20p5,294,261
Jan 25, 2024100.00p105.00p97.50p105.00p2,255,378
Jan 24, 2024100.40p102.40p97.50p99.90p1,564,015
Jan 23, 202495.00p100.00p95.00p98.80p2,319,253
Jan 22, 202496.90p99.50p95.36p98.60p1,835,207
Jan 19, 202499.60p99.60p96.80p97.90p1,041,763
Jan 18, 202498.40p99.00p96.10p97.90p1,871,306
Jan 17, 202499.60p99.60p95.20p96.50p2,011,556
Jan 16, 202498.90p100.80p97.95p99.40p1,229,157
Jan 15, 2024101.00p101.00p96.50p99.80p881,018
Jan 12, 202497.00p100.80p95.70p99.40p1,646,557
Jan 11, 202497.60p100.60p97.48p97.80p2,195,770
Jan 10, 2024101.00p101.00p97.21p99.10p1,506,290
Jan 9, 2024101.00p101.00p97.00p97.50p1,558,249
Showing 1 to 50 of 252