Education
About Us
Working with TipRanks
Follow Us
Mitie Group plc (GB:MTO)
LSE:MTO
Time Period
1Y
Events
Historical Prices
Rows:
Jul 28, 2025
141.80
142.20
136.80
137.40
137.40
-2.83%
2,541,128
0.53
Jul 25, 2025
142.00
142.80
139.20
141.40
141.40
-0.98%
9,300,028
2.00
Jul 24, 2025
140.20
143.00
140.20
142.80
142.80
+1.56%
1,615,246
0.35
Jul 23, 2025
141.80
143.80
140.20
140.60
140.60
-0.99%
6,110,089
1.32
Jul 22, 2025
140.00
147.60
138.40
142.00
142.00
+3.35%
7,905,329
1.71
Jul 21, 2025
136.00
137.80
136.00
137.40
137.40
+0.44%
6,230,963
1.35
Jul 18, 2025
136.20
138.20
136.20
136.80
136.80
-0.29%
2,765,237
0.59
Jul 17, 2025
136.40
137.80
135.80
137.20
137.20
+0.29%
2,185,449
0.47
Jul 16, 2025
137.60
138.20
136.60
136.80
136.80
-1.01%
2,098,564
0.45
Jul 15, 2025
139.20
139.60
137.60
138.20
138.20
-0.58%
2,119,078
0.45
Jul 14, 2025
136.00
143.40
136.00
139.00
139.00
+1.16%
3,528,643
0.75
Jul 11, 2025
137.80
138.40
137.00
137.40
137.40
-0.29%
1,236,404
0.26
Jul 10, 2025
138.20
139.00
136.88
137.80
137.80
-0.29%
1,678,011
0.35
Jul 09, 2025
139.60
140.00
137.60
138.20
138.20
-1.14%
2,628,425
0.55
Jul 08, 2025
139.40
141.00
139.15
139.80
139.80
-0.57%
2,225,996
0.46
Jul 07, 2025
141.60
142.60
138.80
140.60
140.60
+0.14%
1,693,435
0.35
Jul 04, 2025
140.80
141.14
139.80
140.40
140.40
-0.43%
723,444
0.15
Jul 03, 2025
138.40
141.20
138.33
141.00
141.00
+1.59%
2,039,284
0.42
Jul 02, 2025
141.40
141.40
137.20
138.80
138.80
-1.56%
3,689,982
0.76
Jul 01, 2025
140.00
142.00
139.00
141.00
141.00
-0.28%
2,328,874
0.48
Jun 30, 2025
143.60
143.80
140.80
141.40
141.40
-1.53%
1,818,866
0.38
Jun 27, 2025
139.00
144.00
139.00
143.60
143.60
+2.13%
1,756,604
0.36
Jun 26, 2025
138.80
141.00
138.80
140.60
140.60
+0.57%
4,714,635
0.95
Jun 25, 2025
140.60
141.40
139.80
139.80
139.80
-0.43%
2,910,897
0.59
Jun 24, 2025
143.00
143.67
140.40
140.40
140.40
-1.82%
2,525,100
0.51
Jun 23, 2025
140.00
143.60
139.40
143.00
143.00
+1.56%
3,930,547
0.78
Jun 20, 2025
140.00
141.00
139.40
140.80
140.80
+0.57%
14,356,580
2.98
Jun 19, 2025
140.00
141.48
137.60
140.00
140.00
-0.14%
6,647,445
1.39
Jun 18, 2025
144.00
144.80
142.60
143.20
140.20
+2.14%
6,066,803
1.29
Jun 17, 2025
143.60
143.60
141.80
143.20
140.20
+2.28%
2,423,129
0.51
Jun 16, 2025
144.60
145.40
143.00
143.00
140.00
+1.43%
3,980,510
0.84
Jun 13, 2025
142.20
146.39
142.20
144.00
140.98
+0.33%
9,814,224
2.13
Jun 12, 2025
143.60
146.80
143.00
146.60
143.53
+4.13%
8,047,113
1.79
Jun 11, 2025
144.20
146.80
143.20
143.80
140.79
+2.57%
4,257,921
0.95
Jun 10, 2025
143.40
146.20
142.20
143.20
140.20
+1.86%
7,670,527
1.76
Jun 09, 2025
137.00
143.60
136.40
143.60
140.59
+7.69%
6,213,986
1.45
Jun 06, 2025
138.40
139.20
134.60
136.20
133.35
+0.37%
14,503,970
3.54
Jun 05, 2025
157.60
160.00
137.83
138.60
135.70
-11.30%
14,794,980
3.78
Jun 04, 2025
157.60
159.80
157.40
159.60
156.26
+3.57%
4,324,048
1.12
Jun 03, 2025
159.00
159.80
157.20
157.40
154.10
+1.11%
3,577,561
0.92
Jun 02, 2025
156.80
159.00
156.60
159.00
155.67
+3.70%
2,585,793
0.67
May 30, 2025
159.00
159.00
153.00
156.60
153.32
+1.62%
3,087,985
0.80
May 29, 2025
158.40
159.00
156.00
157.40
154.10
+1.62%
6,052,337
1.59
May 28, 2025
156.00
159.00
156.00
158.20
154.88
+2.92%
12,808,230
3.54
May 27, 2025
156.40
158.80
152.60
157.00
153.71
+2.79%
2,868,467
0.79
May 23, 2025
156.40
156.40
153.00
156.00
152.73
+2.80%
2,579,918
0.71
May 22, 2025
154.00
155.00
153.40
155.00
151.75
+2.40%
1,741,984
0.48
May 21, 2025
155.00
155.40
153.80
154.60
151.36
+1.48%
3,492,101
0.97
May 20, 2025
152.40
156.34
152.40
155.60
152.34
+3.88%
2,395,223
0.67
May 19, 2025
152.40
154.08
151.31
153.00
149.79
+2.27%
10,928,860
3.19
Rows: