Education
About Us
Working with TipRanks
Follow Us
Mitie Group plc (GB:MTO)
LSE:MTO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
170.20
170.20
168.40
170.00
170.00
+0.12%
2,088,505
0.53
Jan 15, 2026
164.00
170.00
164.00
169.80
169.80
+1.68%
1,904,653
0.48
Jan 14, 2026
167.00
169.80
166.00
167.00
167.00
+0.48%
2,417,742
0.61
Jan 13, 2026
166.60
167.80
163.00
166.20
166.20
-0.24%
8,811,024
2.26
Jan 12, 2026
169.40
171.00
166.60
166.60
166.60
-1.88%
2,212,549
0.56
Jan 09, 2026
171.20
171.20
167.78
169.80
169.80
-0.59%
2,295,384
0.54
Jan 08, 2026
168.40
171.40
165.60
170.80
170.80
+0.35%
1,890,739
0.44
Jan 07, 2026
167.00
171.60
167.00
171.60
170.20
+2.39%
3,251,458
0.75
Jan 06, 2026
162.80
168.40
162.80
167.60
166.23
+0.96%
3,231,063
0.75
Jan 05, 2026
166.00
168.00
162.00
166.00
164.65
+0.61%
11,636,430
2.77
Jan 02, 2026
166.60
168.00
163.80
165.00
163.65
-0.84%
1,275,310
0.30
Jan 01, 2026
166.40
169.20
166.40
166.40
165.04
0.00%
0
0.00
Dec 31, 2025
169.20
169.20
166.40
166.40
165.04
-1.30%
564,126
0.13
Dec 30, 2025
163.00
168.60
163.00
168.60
167.22
+0.60%
1,016,471
0.24
Dec 29, 2025
169.00
169.00
166.00
167.60
166.23
+0.24%
1,551,245
0.36
Dec 26, 2025
167.20
170.60
164.80
167.20
165.84
0.00%
0
0.00
Dec 25, 2025
167.20
170.60
164.80
167.20
165.84
0.00%
0
0.00
Dec 24, 2025
164.80
170.60
164.80
167.20
165.84
+0.24%
464,495
0.11
Dec 23, 2025
170.60
170.60
165.83
166.80
165.44
-0.48%
2,996,292
0.69
Dec 22, 2025
167.20
168.80
166.00
167.60
166.23
-0.48%
1,247,106
0.29
Dec 19, 2025
168.80
170.20
167.80
168.40
167.03
-0.47%
7,260,399
1.72
Dec 18, 2025
170.00
170.00
166.80
169.20
167.82
+0.95%
2,761,269
0.65
Dec 17, 2025
166.80
169.00
165.80
167.60
166.23
+0.96%
4,396,872
1.04
Dec 16, 2025
166.00
167.40
165.60
166.00
164.65
-0.24%
2,173,758
0.51
Dec 15, 2025
163.80
166.80
163.40
166.40
165.04
+1.96%
2,624,506
0.62
Dec 12, 2025
161.20
163.40
160.74
163.20
161.87
+1.12%
2,922,998
0.69
Dec 11, 2025
161.40
163.23
160.00
161.40
160.08
-0.98%
7,766,709
1.86
Dec 10, 2025
162.00
163.20
160.40
163.00
161.67
+0.49%
6,636,085
1.62
Dec 09, 2025
164.20
164.20
161.62
162.20
160.88
+0.50%
2,182,788
0.53
Dec 08, 2025
164.20
164.20
159.40
161.40
160.08
+0.25%
3,436,109
0.79
Dec 05, 2025
160.00
163.80
160.00
161.00
159.69
-0.62%
8,136,664
1.92
Dec 04, 2025
161.00
162.80
159.00
162.00
160.68
+2.27%
4,249,000
1.01
Dec 03, 2025
163.00
163.00
156.12
158.40
157.11
+0.89%
3,198,050
0.77
Dec 02, 2025
163.00
163.00
156.00
157.00
155.72
-1.26%
22,789,380
5.92
Dec 01, 2025
160.80
160.80
157.80
159.00
157.70
+0.13%
3,436,283
0.88
Nov 28, 2025
157.80
162.00
157.60
158.80
157.50
-1.73%
4,958,950
1.28
Nov 27, 2025
160.00
162.00
158.40
161.60
160.28
+1.51%
7,436,800
1.98
Nov 26, 2025
158.20
161.60
157.00
159.20
157.90
-1.48%
3,376,991
0.90
Nov 25, 2025
159.40
161.80
158.40
161.60
160.28
+1.00%
2,308,926
0.62
Nov 24, 2025
158.20
160.92
157.60
160.00
158.69
+1.65%
8,155,586
2.24
Nov 21, 2025
152.80
158.40
147.20
157.40
156.12
+1.81%
3,983,460
1.09
Nov 20, 2025
160.00
161.40
146.80
154.60
153.34
-1.15%
7,277,650
2.06
Nov 19, 2025
158.80
160.80
156.40
156.40
155.12
-2.00%
3,891,150
1.12
Nov 18, 2025
157.80
161.00
157.79
159.60
158.30
-0.50%
5,670,001
1.66
Nov 17, 2025
161.60
162.40
159.96
160.40
159.09
+0.25%
2,761,999
0.81
Nov 14, 2025
163.00
163.88
158.60
160.00
158.69
-2.44%
5,132,601
1.54
Nov 13, 2025
165.80
166.40
164.00
164.00
162.66
-1.09%
3,079,962
0.92
Nov 12, 2025
166.00
168.00
165.40
165.80
164.45
+1.59%
3,241,210
0.97
Nov 11, 2025
160.20
163.20
159.20
163.20
161.87
+2.51%
3,656,802
1.11
Nov 10, 2025
160.60
160.60
157.80
159.20
157.90
-0.25%
3,817,988
1.16
Rows: