1. Share Prices

  2. Mitie Group PLC (MTO)

161.80p-1.20 (-0.74%)06 Nov 2025, 10:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mitie Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025160.00p163.60p160.00p163.00p3,297,149
Nov 4, 2025162.20p163.42p161.20p161.20p2,699,966
Nov 3, 2025164.80p165.40p162.29p163.20p3,248,334
Oct 31, 2025163.60p165.80p163.49p164.80p4,120,442
Oct 30, 2025163.20p165.60p163.20p164.00p3,755,976
Oct 29, 2025163.60p166.60p163.60p164.00p3,140,090
Oct 28, 2025163.40p166.60p163.40p164.20p5,127,273
Oct 27, 2025163.20p165.80p162.31p164.20p3,143,584
Oct 24, 2025161.40p163.60p160.20p163.60p2,231,391
Oct 23, 2025159.40p162.00p158.80p161.60p3,294,630
Oct 22, 2025157.00p160.80p156.80p158.60p6,959,182
Oct 21, 2025158.40p158.60p155.40p156.20p2,751,764
Oct 20, 2025155.80p159.80p155.20p157.00p2,557,694
Oct 17, 2025156.60p157.60p154.40p156.40p2,931,514
Oct 16, 2025156.60p157.00p154.80p156.60p2,815,893
Oct 15, 2025159.60p159.80p155.60p156.00p5,210,049
Oct 14, 2025149.00p158.60p147.40p158.60p20,897,491
Oct 13, 2025138.80p140.80p137.20p139.00p5,296,176
Oct 10, 2025138.60p138.60p135.20p136.80p5,280,883
Oct 9, 2025137.00p138.60p136.40p137.00p3,081,447
Oct 8, 2025136.20p137.20p134.80p137.00p4,193,866
Oct 7, 2025141.80p141.80p136.60p136.60p3,167,988
Oct 6, 2025140.60p140.60p136.80p136.80p876,161
Oct 3, 2025140.00p140.00p137.40p138.00p810,217
Oct 2, 2025139.40p140.00p135.80p138.00p1,404,196
Oct 1, 2025138.80p139.20p137.40p138.40p2,535,934
Sep 30, 2025139.00p141.80p138.40p139.20p2,169,637
Sep 29, 2025139.00p140.00p138.20p139.00p1,514,855
Sep 26, 2025136.40p139.00p136.40p138.60p1,885,184
Sep 25, 2025138.20p138.40p135.80p136.40p1,265,484
Sep 24, 2025140.80p140.80p137.73p138.80p1,265,150
Sep 23, 2025138.80p139.80p137.54p137.80p767,464
Sep 22, 2025139.00p139.40p136.60p138.60p2,394,743
Sep 19, 2025139.20p142.40p137.92p138.40p5,260,387
Sep 18, 2025144.40p145.20p139.00p140.60p2,920,214
Sep 17, 2025141.60p144.20p141.60p144.00p2,772,549
Sep 16, 2025144.80p145.00p141.80p142.20p2,282,681
Sep 15, 2025146.00p146.60p143.14p144.00p3,270,004
Sep 12, 2025145.00p146.20p144.69p145.20p2,548,429
Sep 11, 2025142.80p145.00p142.00p145.00p2,471,754
Sep 10, 2025140.40p143.00p139.80p142.60p17,397,214
Sep 9, 2025142.40p142.80p140.00p140.00p2,380,144
Sep 8, 2025140.00p142.40p139.00p142.20p1,358,859
Sep 5, 2025141.00p141.09p139.04p139.40p1,690,516
Sep 4, 2025137.60p141.00p137.00p140.40p2,659,012
Sep 3, 2025136.80p138.00p135.60p137.80p5,838,196
Sep 2, 2025140.20p140.20p135.70p136.40p3,555,464
Sep 1, 2025141.40p141.40p139.00p139.80p1,065,372
Aug 29, 2025142.00p142.00p139.60p140.00p2,441,037
Aug 28, 2025142.60p142.80p140.60p141.20p2,317,952
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.6014.58
Watches Of Switzerland Group PLC417.006.92
Imi PLC2,566.536.85
Tate & Lyle PLC401.806.30
Rs Group PLC585.005.88
Bt Group PLC187.304.08

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,584.82-10.51
Smith & Nephew PLC1,255.50-9.90
Ashmore Group PLC170.30-9.12
Metlen Energy & Metals PLC42.85-7.15
Diageo PLC1,706.50-5.06
Tbc Bank Group PLC4,080.00-5.01