tiprankstipranks
Trending News
More News >
Mitie Group plc (GB:MTO)
LSE:MTO
UK Market
Advertisement

Mitie Group plc (MTO) Historical Prices

Compare
102 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Jun 11, 2025
144.20
146.80
143.20
143.80
140.79
+2.57%
4,257,921
0.95
Jun 10, 2025
143.40
146.20
142.20
143.20
140.20
+1.86%
7,670,527
1.76
Jun 09, 2025
137.00
143.60
136.40
143.60
140.59
+7.69%
6,213,986
1.45
Jun 06, 2025
138.40
139.20
134.60
136.20
133.35
+0.37%
14,503,970
3.54
Jun 05, 2025
157.60
160.00
137.83
138.60
135.70
-11.30%
14,794,980
3.78
Jun 04, 2025
157.60
159.80
157.40
159.60
156.26
+3.57%
4,324,048
1.12
Jun 03, 2025
159.00
159.80
157.20
157.40
154.10
+1.11%
3,577,561
0.92
Jun 02, 2025
156.80
159.00
156.60
159.00
155.67
+3.70%
2,585,793
0.67
May 30, 2025
159.00
159.00
153.00
156.60
153.32
+1.62%
3,087,985
0.80
May 29, 2025
158.40
159.00
156.00
157.40
154.10
+1.62%
6,052,337
1.59
May 28, 2025
156.00
159.00
156.00
158.20
154.88
+2.92%
12,808,230
3.54
May 27, 2025
156.40
158.80
152.60
157.00
153.71
+2.79%
2,868,467
0.79
May 23, 2025
156.40
156.40
153.00
156.00
152.73
+2.80%
2,579,918
0.71
May 22, 2025
154.00
155.00
153.40
155.00
151.75
+2.40%
1,741,984
0.48
May 21, 2025
155.00
155.40
153.80
154.60
151.36
+1.48%
3,492,101
0.97
May 20, 2025
152.40
156.34
152.40
155.60
152.34
+3.88%
2,395,223
0.67
May 19, 2025
152.40
154.08
151.31
153.00
149.79
+2.27%
10,928,860
3.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis