Education
About Us
Working with TipRanks
Follow Us
Mitie Group plc (GB:MTO)
LSE:MTO
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
142.20
146.39
142.20
144.00
144.00
-1.77%
9,814,224
2.13
Jun 12, 2025
143.60
146.80
143.00
146.60
146.60
+1.95%
8,047,113
1.79
Jun 11, 2025
144.20
146.80
143.20
143.80
143.80
+0.42%
4,257,921
0.95
Jun 10, 2025
143.40
146.20
142.20
143.20
143.20
-0.28%
7,670,527
1.76
Jun 09, 2025
137.00
143.60
136.40
143.60
143.60
+5.43%
6,213,986
1.45
Jun 06, 2025
138.40
139.20
134.60
136.20
136.20
-1.73%
14,503,970
3.54
Jun 05, 2025
157.60
160.00
137.83
138.60
138.60
-13.16%
14,794,980
3.78
Jun 04, 2025
157.60
159.80
157.40
159.60
159.60
+1.40%
4,324,048
1.12
Jun 03, 2025
159.00
159.80
157.20
157.40
157.40
-1.01%
3,577,561
0.92
Jun 02, 2025
156.80
159.00
156.60
159.00
159.00
+1.53%
2,585,793
0.67
May 30, 2025
159.00
159.00
153.00
156.60
156.60
-0.51%
3,087,985
0.80
May 29, 2025
158.40
159.00
156.00
157.40
157.40
-0.51%
6,052,337
1.59
May 28, 2025
156.00
159.00
156.00
158.20
158.20
+0.76%
12,808,230
3.54
May 27, 2025
156.40
158.80
152.60
157.00
157.00
+0.64%
2,868,467
0.79
May 23, 2025
156.40
156.40
153.00
156.00
156.00
+0.65%
2,579,918
0.71
May 22, 2025
154.00
155.00
153.40
155.00
155.00
+0.26%
1,741,984
0.48
May 21, 2025
155.00
155.40
153.80
154.60
154.60
-0.64%
3,492,101
0.97
May 20, 2025
152.40
156.34
152.40
155.60
155.60
+1.70%
2,395,223
0.67
May 19, 2025
152.40
154.08
151.31
153.00
153.00
+0.13%
10,928,860
3.19
May 16, 2025
151.80
153.40
146.80
152.80
152.80
+0.92%
3,139,767
0.92
May 15, 2025
147.20
152.00
147.20
151.40
151.40
+0.66%
1,532,155
0.45
May 14, 2025
150.40
152.00
149.40
150.40
150.40
-0.66%
12,270,610
3.78
May 13, 2025
150.00
151.60
146.60
151.40
151.40
+2.44%
2,341,068
0.72
May 12, 2025
151.00
151.80
146.40
147.80
147.80
-1.47%
2,417,158
0.75
May 09, 2025
152.40
152.60
149.60
150.00
150.00
-0.79%
3,165,622
0.99
May 08, 2025
150.80
152.40
150.80
151.20
151.20
+0.27%
2,076,093
0.65
May 07, 2025
149.60
151.80
149.60
150.80
150.80
+0.53%
4,654,944
1.47
May 06, 2025
150.00
152.40
147.50
150.00
150.00
+0.94%
10,983,710
3.60
May 02, 2025
146.80
149.40
141.60
148.60
148.60
+0.95%
3,582,759
1.18
May 01, 2025
145.00
147.20
144.20
147.20
147.20
+2.08%
2,527,680
0.84
Apr 30, 2025
143.00
144.20
142.00
144.20
144.20
+1.41%
9,120,416
3.16
Apr 29, 2025
139.00
142.20
139.00
142.20
142.20
+1.86%
2,888,303
0.99
Apr 28, 2025
138.80
140.20
138.40
139.60
139.60
+0.43%
4,211,790
1.46
Apr 25, 2025
139.20
139.80
137.00
139.00
139.00
+1.02%
2,629,208
0.90
Apr 24, 2025
136.60
138.60
135.40
137.60
137.60
+0.88%
3,228,028
1.09
Apr 23, 2025
136.20
137.00
134.40
136.40
136.40
+1.04%
3,275,370
1.11
Apr 22, 2025
135.00
137.40
132.80
135.00
135.00
+1.20%
7,845,488
2.75
Apr 17, 2025
130.60
134.65
130.60
133.40
133.40
+1.83%
4,031,489
1.43
Apr 16, 2025
122.60
131.00
122.40
131.00
131.00
+7.38%
7,067,434
2.57
Apr 15, 2025
120.00
122.80
120.00
122.00
122.00
+0.99%
3,227,903
1.18
Apr 14, 2025
115.00
121.00
114.80
120.80
120.80
+2.03%
3,702,212
1.37
Apr 11, 2025
117.60
119.40
115.20
118.40
118.40
+1.20%
3,163,741
1.17
Apr 10, 2025
114.60
119.20
114.60
117.00
117.00
+2.99%
3,948,637
1.48
Apr 09, 2025
113.80
115.80
113.00
113.60
113.60
-2.07%
2,952,860
1.11
Apr 08, 2025
116.60
116.60
111.20
116.00
116.00
+3.57%
2,789,854
1.03
Apr 07, 2025
118.60
118.60
109.18
112.00
112.00
-2.78%
3,467,001
1.29
Apr 04, 2025
112.40
118.40
112.40
115.20
115.20
-2.04%
4,674,222
1.75
Apr 03, 2025
114.00
119.00
113.80
117.60
117.60
-0.17%
3,143,413
1.18
Apr 02, 2025
111.40
117.80
111.40
117.80
117.80
+1.55%
1,112,915
0.42
Apr 01, 2025
116.20
118.00
113.00
116.00
116.00
+1.05%
1,050,490
0.40
Rows: