Education
About Us
Working with TipRanks
Follow Us
Mitie Group plc (GB:MTO)
LSE:MTO
Time Period
1Y
Events
Historical Prices
Rows:
Aug 20, 2025
144.40
146.00
142.80
146.00
146.00
+0.69%
1,353,439
0.30
Aug 19, 2025
145.00
146.40
143.80
145.00
145.00
-0.28%
1,647,625
0.36
Aug 18, 2025
146.80
147.40
144.80
145.40
145.40
-0.82%
4,382,127
0.98
Aug 15, 2025
147.80
148.00
145.60
146.60
146.60
-0.95%
1,201,572
0.26
Aug 14, 2025
147.20
148.00
141.80
148.00
148.00
+0.68%
2,025,659
0.44
Aug 13, 2025
146.00
148.40
146.00
147.00
147.00
+0.55%
2,505,016
0.54
Aug 12, 2025
147.60
149.80
145.50
146.20
146.20
-1.48%
4,849,629
1.02
Aug 11, 2025
147.40
148.40
146.80
148.40
148.40
+0.82%
1,661,707
0.35
Aug 08, 2025
146.60
147.20
144.80
147.20
147.20
+1.24%
1,910,729
0.40
Aug 07, 2025
143.00
146.00
143.00
145.40
145.40
+1.68%
6,049,183
1.28
Aug 06, 2025
148.80
149.80
143.00
143.00
143.00
-4.03%
2,092,085
0.44
Aug 05, 2025
142.00
151.20
142.00
149.00
149.00
+4.63%
9,548,458
2.05
Aug 04, 2025
139.80
143.60
138.60
142.40
142.40
+2.30%
3,564,856
0.75
Aug 01, 2025
140.20
142.60
139.20
139.20
139.20
-1.14%
8,102,035
1.72
Jul 31, 2025
138.00
142.20
136.59
140.80
140.80
+2.77%
6,879,924
1.49
Jul 30, 2025
137.80
137.80
135.60
137.00
137.00
+0.44%
2,731,362
0.58
Jul 29, 2025
137.60
138.00
135.80
136.40
136.40
-0.73%
2,705,992
0.57
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
Rows: