Education
About Us
Working with TipRanks
Follow Us
Mitie Group plc (GB:MTO)
LSE:MTO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
164.80
170.60
164.80
167.20
167.20
+0.24%
464,495
0.11
Dec 23, 2025
170.60
170.60
165.83
166.80
166.80
-0.48%
2,996,292
0.69
Dec 22, 2025
167.20
168.80
166.00
167.60
167.60
-0.48%
1,247,106
0.29
Dec 19, 2025
168.80
170.20
167.80
168.40
168.40
-0.47%
7,260,399
1.72
Dec 18, 2025
170.00
170.00
166.80
169.20
169.20
+0.95%
2,761,269
0.65
Dec 17, 2025
166.80
169.00
165.80
167.60
167.60
+0.96%
4,396,872
1.04
Dec 16, 2025
166.00
167.40
165.60
166.00
166.00
-0.24%
2,173,758
0.51
Dec 15, 2025
163.80
166.80
163.40
166.40
166.40
+1.96%
2,624,506
0.62
Dec 12, 2025
161.20
163.40
160.74
163.20
163.20
+1.12%
2,922,998
0.69
Dec 11, 2025
161.40
163.23
160.00
161.40
161.40
-0.98%
7,766,709
1.86
Dec 10, 2025
162.00
163.20
160.40
163.00
163.00
+0.49%
6,636,085
1.62
Dec 09, 2025
164.20
164.20
161.62
162.20
162.20
+0.50%
2,182,788
0.53
Dec 08, 2025
164.20
164.20
159.40
161.40
161.40
+0.25%
3,436,109
0.79
Dec 05, 2025
160.00
163.80
160.00
161.00
161.00
-0.62%
8,136,664
1.92
Dec 04, 2025
161.00
162.80
159.00
162.00
162.00
+2.27%
4,249,000
1.01
Dec 03, 2025
163.00
163.00
156.12
158.40
158.40
+0.89%
3,198,050
0.77
Dec 02, 2025
163.00
163.00
156.00
157.00
157.00
-1.26%
22,789,381
5.92
Dec 01, 2025
160.80
160.80
157.80
159.00
159.00
+0.13%
3,436,283
0.88
Nov 28, 2025
157.80
162.00
157.60
158.80
158.80
-1.73%
4,958,950
1.28
Nov 27, 2025
160.00
162.00
158.40
161.60
161.60
+1.51%
7,436,800
1.98
Nov 26, 2025
158.20
161.60
157.00
159.20
159.20
-1.49%
3,376,991
0.90
Nov 25, 2025
159.40
161.80
158.40
161.60
161.60
+1.00%
2,308,926
0.62
Nov 24, 2025
158.20
160.92
157.60
160.00
160.00
+1.65%
8,155,586
2.24
Nov 21, 2025
152.80
158.40
147.20
157.40
157.40
+1.81%
3,983,460
1.09
Nov 20, 2025
160.00
161.40
146.80
154.60
154.60
-1.15%
7,277,650
2.05
Nov 19, 2025
158.80
160.80
156.40
156.40
156.40
-2.01%
3,891,150
1.11
Nov 18, 2025
157.80
161.00
157.79
159.60
159.60
-0.50%
5,670,001
1.65
Nov 17, 2025
161.60
162.40
159.96
160.40
160.40
+0.25%
2,761,999
0.81
Nov 14, 2025
163.00
163.88
158.60
160.00
160.00
-2.44%
5,132,601
1.51
Nov 13, 2025
165.80
166.40
164.00
164.00
164.00
-1.09%
3,079,962
0.91
Nov 12, 2025
166.00
168.00
165.40
165.80
165.80
+1.59%
3,241,210
0.96
Nov 11, 2025
160.20
163.20
159.20
163.20
163.20
+2.51%
3,656,802
1.09
Nov 10, 2025
160.60
160.60
157.80
159.20
159.20
-0.25%
3,817,988
1.14
Nov 07, 2025
164.80
164.80
158.43
159.60
159.60
-1.24%
2,313,001
0.69
Nov 06, 2025
160.60
163.40
160.60
161.60
161.60
-0.86%
4,790,651
1.45
Nov 05, 2025
160.00
163.60
160.00
163.00
163.00
+1.12%
3,297,150
0.99
Nov 04, 2025
162.20
163.42
161.20
161.20
161.20
-1.23%
2,699,967
0.81
Nov 03, 2025
164.80
165.40
162.29
163.20
163.20
-0.97%
3,248,335
0.95
Oct 31, 2025
163.60
165.80
163.49
164.80
164.80
+0.49%
4,120,443
1.20
Oct 30, 2025
163.20
165.60
163.20
164.00
164.00
0.00%
3,755,977
1.07
Oct 29, 2025
163.60
166.60
163.60
164.00
164.00
-0.12%
3,140,090
0.88
Oct 28, 2025
163.40
166.60
163.40
164.20
164.20
0.00%
5,127,273
1.46
Oct 27, 2025
163.20
165.80
162.31
164.20
164.20
+0.37%
3,143,585
0.90
Oct 24, 2025
161.40
163.60
160.20
163.60
163.60
+1.24%
2,231,392
0.63
Oct 23, 2025
159.40
162.00
158.80
161.60
161.60
+1.89%
3,294,631
0.91
Oct 22, 2025
157.00
160.80
156.80
158.60
158.60
+1.54%
6,959,183
1.97
Oct 21, 2025
158.40
158.60
155.40
156.20
156.20
-0.51%
2,751,764
0.77
Oct 20, 2025
155.80
159.80
155.20
157.00
157.00
+0.38%
2,557,695
0.70
Oct 17, 2025
156.60
157.60
154.40
156.40
156.40
-0.13%
2,931,515
0.79
Oct 16, 2025
156.60
157.00
154.80
156.60
156.60
+0.38%
2,815,894
0.76
Rows: