Education
About Us
Working with TipRanks
Follow Us
Mitie Group plc (GB:MTO)
LSE:MTO
Time Period
1Y
Events
Historical Prices
Rows:
Jul 08, 2025
1.39
1.41
1.39
1.40
1.40
-0.57%
2,225,996
0.46
Jul 07, 2025
1.42
1.43
1.39
1.41
1.41
+0.14%
1,693,435
0.35
Jul 04, 2025
1.41
1.41
1.40
1.40
1.40
-0.43%
723,444
0.15
Jul 03, 2025
1.38
1.41
1.38
1.41
1.41
+1.59%
2,039,284
0.42
Jul 02, 2025
1.41
1.41
1.37
1.39
1.39
-1.56%
3,689,982
0.76
Jul 01, 2025
1.40
1.42
1.39
1.41
1.41
-0.28%
2,328,874
0.48
Jun 30, 2025
1.44
1.44
1.41
1.41
1.41
-1.53%
1,818,866
0.38
Jun 27, 2025
1.39
1.44
1.39
1.44
1.44
+2.13%
1,756,604
0.36
Jun 26, 2025
1.39
1.41
1.39
1.41
1.41
+0.57%
4,714,635
0.95
Jun 25, 2025
1.41
1.41
1.40
1.40
1.40
-0.43%
2,910,897
0.59
Jun 24, 2025
1.43
1.44
1.40
1.40
1.40
-1.82%
2,525,100
0.51
Jun 23, 2025
1.40
1.44
1.39
1.43
1.43
+1.56%
3,930,547
0.78
Jun 20, 2025
1.40
1.41
1.39
1.41
1.41
+0.57%
14,356,580
2.98
Jun 19, 2025
1.40
1.41
1.38
1.40
1.40
-0.14%
6,647,445
1.39
Jun 18, 2025
1.44
1.45
1.43
1.43
1.40
+2.14%
6,066,803
1.29
Jun 17, 2025
1.44
1.44
1.42
1.43
1.40
+2.29%
2,423,129
0.51
Jun 16, 2025
1.45
1.45
1.43
1.43
1.40
+1.49%
3,980,510
0.84
Jun 13, 2025
1.42
1.46
1.42
1.44
1.41
+0.35%
9,814,224
2.13
Jun 12, 2025
1.44
1.47
1.43
1.47
1.44
+4.19%
8,047,113
1.79
Jun 11, 2025
1.44
1.47
1.43
1.44
1.41
+2.57%
4,257,921
0.95
Jun 10, 2025
1.43
1.46
1.42
1.43
1.40
+1.92%
7,670,527
1.76
Jun 09, 2025
1.37
1.44
1.36
1.44
1.40
+7.73%
6,213,986
1.45
Jun 06, 2025
1.38
1.39
1.35
1.36
1.33
+0.44%
14,503,970
3.54
Jun 05, 2025
1.58
1.60
1.38
1.39
1.36
-11.27%
14,794,980
3.78
Jun 04, 2025
1.58
1.60
1.57
1.60
1.56
+3.57%
4,324,048
1.12
Jun 03, 2025
1.59
1.60
1.57
1.57
1.54
+1.16%
3,577,561
0.92
Jun 02, 2025
1.57
1.59
1.57
1.59
1.56
+3.65%
2,585,793
0.67
May 30, 2025
1.59
1.59
1.53
1.57
1.53
+1.62%
3,087,985
0.80
May 29, 2025
1.58
1.59
1.56
1.57
1.54
+1.68%
6,052,337
1.59
May 28, 2025
1.56
1.59
1.56
1.58
1.55
+2.93%
12,808,230
3.54
May 27, 2025
1.56
1.59
1.53
1.57
1.54
+2.75%
2,868,467
0.79
May 23, 2025
1.56
1.56
1.53
1.56
1.53
+2.83%
2,579,918
0.71
May 22, 2025
1.54
1.55
1.53
1.55
1.52
+2.45%
1,741,984
0.48
May 21, 2025
1.55
1.55
1.54
1.55
1.51
+1.51%
3,492,101
0.97
May 20, 2025
1.52
1.56
1.52
1.56
1.52
+3.94%
2,395,223
0.67
May 19, 2025
1.52
1.54
1.51
1.53
1.50
+2.34%
10,928,860
3.19
May 16, 2025
1.52
1.53
1.47
1.53
1.50
+3.10%
3,139,767
0.92
May 15, 2025
1.47
1.52
1.47
1.51
1.48
+2.79%
1,532,155
0.45
May 14, 2025
1.50
1.52
1.49
1.50
1.47
+1.48%
12,270,610
3.78
May 13, 2025
1.50
1.52
1.47
1.51
1.48
+4.56%
2,341,068
0.72
May 12, 2025
1.51
1.52
1.46
1.48
1.45
+0.61%
2,417,158
0.75
May 09, 2025
1.52
1.53
1.50
1.50
1.47
+1.35%
3,165,622
0.99
May 08, 2025
1.51
1.52
1.51
1.51
1.48
+2.44%
2,076,093
0.65
May 07, 2025
1.50
1.52
1.50
1.51
1.48
+2.72%
4,654,944
1.47
May 06, 2025
1.50
1.52
1.48
1.50
1.47
+3.16%
10,983,710
3.60
May 02, 2025
1.47
1.49
1.42
1.49
1.45
+3.12%
3,582,759
1.18
May 01, 2025
1.45
1.47
1.44
1.47
1.44
+4.32%
2,527,680
0.84
Apr 30, 2025
1.43
1.44
1.42
1.44
1.41
+3.59%
9,120,416
3.16
Apr 29, 2025
1.39
1.42
1.39
1.42
1.39
+4.03%
2,888,303
0.99
Apr 28, 2025
1.39
1.40
1.38
1.40
1.37
+2.65%
4,211,790
1.46
Rows: