Education
About Us
Working with TipRanks
Follow Us
Mitie Group plc (GB:MTO)
LSE:MTO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
172.00
173.60
169.20
171.20
171.20
+0.12%
7,794,367
2.21
Mar 19, 2026
173.60
175.20
171.00
171.00
171.00
-2.62%
2,585,832
0.74
Mar 18, 2026
177.00
178.40
174.20
175.60
175.60
+0.34%
5,248,164
1.49
Mar 17, 2026
174.40
176.20
171.60
175.00
175.00
+1.27%
2,880,427
0.82
Mar 16, 2026
176.40
176.40
170.60
172.80
172.80
-0.80%
2,094,618
0.59
Mar 13, 2026
172.60
175.20
171.20
174.20
174.20
+0.69%
3,542,006
1.00
Mar 12, 2026
172.80
174.20
171.60
173.00
173.00
+0.23%
2,895,782
0.82
Mar 11, 2026
171.20
174.00
170.20
172.60
172.60
+0.23%
23,514,891
7.32
Mar 10, 2026
171.40
173.60
170.20
172.20
172.20
+2.14%
19,943,850
6.61
Mar 09, 2026
169.00
170.80
166.00
168.60
168.60
-1.63%
3,410,034
1.11
Mar 06, 2026
173.20
174.80
169.20
171.40
171.40
-0.81%
1,714,022
0.56
Mar 05, 2026
174.60
176.80
172.80
172.80
172.80
-1.48%
2,727,519
0.88
Mar 04, 2026
172.80
175.80
171.80
175.40
175.40
+1.62%
1,432,267
0.45
Mar 03, 2026
176.40
177.00
170.80
172.60
172.60
-2.60%
2,284,642
0.71
Mar 02, 2026
177.60
180.00
176.40
177.20
177.20
-1.88%
3,464,424
1.08
Feb 27, 2026
179.00
182.20
179.00
180.60
180.60
+0.11%
2,889,544
0.82
Feb 26, 2026
182.60
182.60
176.00
180.40
180.40
+0.22%
2,289,501
0.64
Feb 25, 2026
186.00
186.00
177.60
180.00
180.00
+0.90%
1,323,473
0.37
Feb 24, 2026
179.60
181.10
178.40
178.40
178.40
-0.89%
1,833,855
0.50
Feb 23, 2026
183.20
183.20
178.40
180.00
180.00
-1.64%
6,445,678
1.76
Feb 20, 2026
182.00
184.60
180.00
183.00
183.00
+0.88%
3,875,492
1.07
Feb 19, 2026
177.00
182.40
177.00
181.40
181.40
+0.55%
1,214,908
0.32
Feb 18, 2026
180.00
181.60
179.20
180.40
180.40
+0.45%
1,490,018
0.39
Feb 17, 2026
180.00
181.00
177.40
179.60
179.60
0.00%
2,627,829
0.68
Feb 16, 2026
176.80
180.60
175.20
179.80
179.80
+0.11%
2,508,702
0.65
Feb 13, 2026
173.00
180.00
173.00
179.60
179.60
+2.51%
2,267,736
0.58
Feb 12, 2026
174.60
177.20
173.80
175.20
175.20
+0.46%
3,850,155
0.98
Feb 11, 2026
174.00
176.20
172.40
174.40
174.40
-0.11%
3,986,249
1.01
Feb 10, 2026
175.00
175.20
172.40
174.60
174.60
+0.81%
7,281,160
1.88
Feb 09, 2026
177.00
177.00
170.20
173.20
173.20
+0.58%
2,575,301
0.66
Feb 06, 2026
177.00
177.00
171.00
172.20
172.20
-0.46%
1,388,435
0.36
Feb 05, 2026
172.80
175.20
171.80
173.00
173.00
-1.03%
2,788,425
0.71
Feb 04, 2026
170.40
176.60
169.40
174.80
174.80
+2.22%
4,590,193
1.18
Feb 03, 2026
172.00
172.00
168.97
171.00
171.00
-0.23%
10,207,650
2.68
Feb 02, 2026
164.00
171.40
164.00
171.40
171.40
+2.27%
5,707,616
1.52
Jan 30, 2026
169.60
169.60
167.00
167.60
167.60
-0.24%
2,333,002
0.62
Jan 29, 2026
168.80
169.20
166.60
168.00
168.00
+0.24%
2,140,230
0.56
Jan 28, 2026
171.60
172.20
167.60
167.60
167.60
-2.10%
1,921,849
0.50
Jan 27, 2026
169.60
173.40
167.54
171.20
171.20
+0.35%
3,714,386
0.97
Jan 26, 2026
169.00
171.80
167.80
170.60
170.60
+1.07%
2,073,274
0.54
Jan 23, 2026
166.00
169.40
165.60
168.80
168.80
+0.24%
2,525,096
0.65
Jan 22, 2026
168.00
171.00
166.60
168.40
168.40
+1.32%
2,344,585
0.60
Jan 21, 2026
165.80
167.60
164.20
166.20
166.20
+0.48%
5,012,184
1.30
Jan 20, 2026
161.80
167.60
161.80
165.40
165.40
-1.19%
1,501,871
0.39
Jan 19, 2026
169.80
170.20
167.40
167.40
167.40
-1.53%
1,670,777
0.42
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
Rows: