Mitie Group plc (MTO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:09PM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.00 | 0.00 | 0.00 | 117.00 | 117.00 | 2,948,936 |
| Apr 29, 2024 | 115.00 | 117.00 | 114.20 | 117.00 | 117.00 | 1,752,710 |
| Apr 26, 2024 | 115.60 | 117.60 | 114.20 | 114.20 | 114.20 | 1,593,531 |
| Apr 25, 2024 | 116.60 | 117.20 | 114.40 | 115.00 | 115.00 | 9,271,994 |
| Apr 24, 2024 | 116.00 | 118.40 | 112.00 | 116.20 | 116.20 | 55,350,309 |
| Apr 23, 2024 | 120.00 | 120.20 | 117.14 | 120.00 | 120.00 | 4,142,531 |
| Apr 22, 2024 | 117.00 | 117.80 | 116.00 | 117.60 | 117.60 | 3,479,173 |
| Apr 19, 2024 | 116.00 | 116.20 | 114.00 | 116.00 | 116.00 | 2,294,848 |
| Apr 18, 2024 | 115.20 | 116.00 | 113.55 | 115.60 | 115.60 | 4,277,771 |
| Apr 17, 2024 | 117.00 | 117.00 | 114.00 | 114.40 | 114.40 | 2,377,522 |
| Apr 16, 2024 | 118.80 | 119.40 | 116.00 | 116.00 | 116.00 | 3,242,770 |
| Apr 15, 2024 | 118.00 | 120.80 | 116.20 | 119.00 | 119.00 | 8,939,671 |
| Apr 12, 2024 | 114.60 | 114.60 | 111.60 | 111.60 | 111.60 | 1,510,668 |
| Apr 11, 2024 | 112.00 | 113.80 | 110.40 | 112.20 | 112.20 | 5,833,832 |
| Apr 10, 2024 | 112.20 | 113.40 | 111.02 | 112.00 | 112.00 | 1,084,392 |
| Apr 09, 2024 | 111.80 | 114.20 | 107.20 | 111.80 | 111.80 | 1,383,704 |
| Apr 08, 2024 | 112.00 | 113.00 | 110.40 | 112.40 | 112.40 | 1,088,483 |
| Apr 05, 2024 | 114.20 | 114.40 | 111.74 | 112.00 | 112.00 | 2,869,360 |
| Apr 04, 2024 | 107.20 | 114.60 | 106.80 | 114.60 | 114.60 | 4,832,550 |
| Apr 03, 2024 | 105.00 | 105.80 | 103.80 | 105.80 | 105.80 | 1,235,266 |
| Apr 02, 2024 | 110.00 | 110.00 | 101.80 | 105.40 | 105.40 | 2,108,995 |
| Mar 28, 2024 | 109.60 | 109.60 | 103.40 | 105.00 | 105.00 | 2,931,910 |
| Mar 27, 2024 | 105.00 | 106.82 | 104.20 | 104.60 | 104.60 | 4,470,274 |
| Mar 26, 2024 | 103.20 | 105.60 | 102.60 | 105.20 | 105.20 | 2,168,295 |
| Mar 25, 2024 | 101.80 | 105.20 | 101.72 | 103.60 | 103.60 | 2,137,890 |
| Mar 22, 2024 | 105.20 | 107.40 | 102.00 | 105.40 | 105.40 | 1,365,450 |
| Mar 21, 2024 | 106.80 | 107.20 | 105.40 | 107.00 | 107.00 | 1,260,749 |
| Mar 20, 2024 | 105.00 | 106.80 | 104.60 | 105.80 | 105.80 | 1,192,157 |
| Mar 19, 2024 | 102.00 | 106.40 | 102.00 | 105.00 | 105.00 | 1,251,678 |
| Mar 18, 2024 | 104.00 | 105.20 | 103.60 | 104.80 | 104.80 | 1,632,138 |
| Mar 15, 2024 | 103.60 | 105.00 | 102.40 | 104.20 | 104.20 | 3,765,079 |
| Mar 14, 2024 | 105.00 | 105.60 | 103.80 | 104.00 | 104.00 | 1,661,542 |
| Mar 13, 2024 | 104.00 | 106.80 | 104.00 | 105.00 | 105.00 | 2,911,331 |
| Mar 12, 2024 | 102.60 | 105.60 | 100.20 | 105.60 | 105.60 | 1,672,910 |
| Mar 11, 2024 | 104.60 | 104.80 | 103.20 | 104.20 | 104.20 | 1,268,157 |
| Mar 08, 2024 | 104.80 | 105.40 | 103.80 | 105.00 | 105.00 | 1,375,187 |
| Mar 07, 2024 | 103.80 | 108.00 | 103.80 | 104.60 | 104.60 | 1,239,261 |
| Mar 06, 2024 | 110.00 | 110.00 | 103.80 | 103.80 | 103.80 | 1,082,095 |
| Mar 05, 2024 | 106.20 | 110.00 | 105.00 | 105.00 | 105.00 | 1,020,686 |
| Mar 04, 2024 | 107.00 | 107.96 | 103.40 | 105.20 | 105.20 | 4,349,598 |
| Mar 01, 2024 | 109.00 | 109.20 | 106.40 | 107.20 | 107.20 | 2,545,061 |
| Feb 29, 2024 | 102.60 | 108.00 | 102.60 | 106.80 | 106.80 | 2,584,767 |
| Feb 28, 2024 | 105.20 | 106.20 | 101.80 | 106.00 | 106.00 | 2,476,142 |
| Feb 27, 2024 | 107.00 | 107.00 | 105.35 | 105.60 | 105.60 | 1,157,394 |
| Feb 26, 2024 | 100.20 | 107.40 | 100.20 | 105.80 | 105.80 | 1,573,776 |
| Feb 23, 2024 | 105.00 | 107.60 | 104.60 | 105.00 | 105.00 | 1,865,330 |
| Feb 22, 2024 | 106.20 | 107.60 | 103.40 | 105.40 | 105.40 | 4,863,454 |
| Feb 21, 2024 | 108.00 | 108.00 | 102.84 | 105.80 | 105.80 | 3,949,760 |
| Feb 20, 2024 | 108.00 | 108.00 | 101.32 | 104.00 | 104.00 | 1,834,290 |
| Feb 19, 2024 | 103.60 | 105.80 | 102.21 | 105.40 | 105.40 | 1,405,801 |
| Feb 16, 2024 | 102.00 | 104.40 | 102.00 | 103.40 | 103.40 | 1,417,244 |
| Feb 15, 2024 | 103.80 | 105.00 | 101.28 | 102.20 | 102.20 | 760,430 |
| Feb 14, 2024 | 104.60 | 104.60 | 100.20 | 103.40 | 103.40 | 1,050,936 |
| Feb 13, 2024 | 102.80 | 103.60 | 100.20 | 102.00 | 102.00 | 2,080,285 |
| Feb 12, 2024 | 105.00 | 105.00 | 100.20 | 103.60 | 103.60 | 821,535 |
| Feb 09, 2024 | 100.80 | 103.60 | 100.80 | 102.60 | 102.60 | 2,452,303 |
| Feb 08, 2024 | 102.60 | 103.60 | 101.20 | 102.40 | 102.40 | 1,010,906 |
| Feb 07, 2024 | 101.00 | 102.80 | 101.00 | 101.80 | 101.80 | 1,143,441 |
| Feb 06, 2024 | 101.60 | 102.80 | 100.40 | 102.80 | 102.80 | 1,027,205 |
| Feb 05, 2024 | 103.20 | 104.40 | 100.20 | 100.80 | 100.80 | 633,870 |
| Feb 02, 2024 | 108.00 | 108.00 | 101.60 | 103.20 | 103.20 | 1,215,610 |
| Feb 01, 2024 | 100.00 | 107.80 | 100.00 | 103.00 | 103.00 | 1,606,892 |
| Jan 31, 2024 | 100.00 | 103.80 | 100.00 | 103.40 | 103.40 | 3,097,938 |
| Jan 30, 2024 | 102.80 | 103.80 | 102.44 | 103.00 | 103.00 | 3,151,116 |
| Jan 29, 2024 | 108.00 | 108.00 | 101.80 | 102.80 | 102.80 | 7,380,833 |
| Jan 26, 2024 | 105.00 | 106.80 | 99.70 | 105.20 | 105.20 | 5,294,261 |
| Jan 25, 2024 | 100.00 | 105.00 | 97.50 | 105.00 | 105.00 | 2,255,378 |
| Jan 24, 2024 | 100.40 | 102.40 | 97.50 | 99.90 | 99.90 | 1,564,015 |
| Jan 23, 2024 | 95.00 | 100.00 | 95.00 | 98.80 | 98.80 | 2,319,253 |
| Jan 22, 2024 | 96.90 | 99.50 | 95.36 | 98.60 | 98.60 | 1,835,207 |
| Jan 19, 2024 | 99.60 | 99.60 | 96.80 | 97.90 | 97.90 | 1,041,763 |
| Jan 18, 2024 | 98.40 | 99.00 | 96.10 | 97.90 | 97.90 | 1,871,306 |
| Jan 17, 2024 | 99.60 | 99.60 | 95.20 | 96.50 | 96.50 | 2,011,556 |
| Jan 16, 2024 | 98.90 | 100.80 | 97.95 | 99.40 | 99.40 | 1,229,157 |
| Jan 15, 2024 | 98.80 | 101.00 | 96.50 | 99.80 | 99.80 | 881,018 |
| Jan 12, 2024 | 97.00 | 100.80 | 95.70 | 99.40 | 99.40 | 1,646,557 |
| Jan 11, 2024 | 97.60 | 100.60 | 97.48 | 97.80 | 97.80 | 2,195,770 |
| Jan 10, 2024 | 101.00 | 101.00 | 97.21 | 99.10 | 99.10 | 1,506,290 |
| Jan 09, 2024 | 101.00 | 101.00 | 97.00 | 97.50 | 97.50 | 1,558,249 |
| Jan 08, 2024 | 100.00 | 100.40 | 94.04 | 99.20 | 99.20 | 1,938,591 |
| Jan 05, 2024 | 101.00 | 101.00 | 96.20 | 96.60 | 96.60 | 3,190,700 |
| Jan 04, 2024 | 98.70 | 100.80 | 97.50 | 98.90 | 98.90 | 1,147,828 |
| Jan 03, 2024 | 101.00 | 101.00 | 97.00 | 97.80 | 97.80 | 1,994,745 |
| Jan 02, 2024 | 97.00 | 100.60 | 93.00 | 98.00 | 98.00 | 1,976,834 |
| Dec 29, 2023 | 99.00 | 100.60 | 98.50 | 99.30 | 99.30 | 1,216,101 |
| Dec 28, 2023 | 99.00 | 102.00 | 99.00 | 99.70 | 99.70 | 1,216,698 |
| Dec 27, 2023 | 102.00 | 103.40 | 97.90 | 101.00 | 101.00 | 1,661,881 |
| Dec 22, 2023 | 98.50 | 103.80 | 97.30 | 99.90 | 99.90 | 4,272,307 |
| Dec 21, 2023 | 100.80 | 101.60 | 98.50 | 99.10 | 99.10 | 1,447,800 |
| Dec 20, 2023 | 104.00 | 104.00 | 100.40 | 101.60 | 101.60 | 3,344,564 |
| Dec 19, 2023 | 102.00 | 102.00 | 99.36 | 100.00 | 100.00 | 1,263,391 |
| Dec 18, 2023 | 103.00 | 103.00 | 95.71 | 99.50 | 99.50 | 1,082,035 |
| Dec 15, 2023 | 102.00 | 102.00 | 97.40 | 99.40 | 99.40 | 7,493,707 |
| Dec 14, 2023 | 99.20 | 101.40 | 97.70 | 99.70 | 99.70 | 2,595,219 |
| Dec 14, 2023 | 1 Dividend | |||||
| Dec 13, 2023 | 103.60 | 104.40 | 98.30 | 99.90 | 98.90 | 2,544,399 |
| Dec 12, 2023 | 101.00 | 103.80 | 98.70 | 100.20 | 99.20 | 3,628,284 |
| Dec 11, 2023 | 100.80 | 101.60 | 98.50 | 99.40 | 98.41 | 1,131,825 |
| Dec 08, 2023 | 104.40 | 104.40 | 95.60 | 100.20 | 99.20 | 1,119,544 |
| Dec 07, 2023 | 99.20 | 100.80 | 98.30 | 100.00 | 99.00 | 2,587,286 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.