MITIE Group PLC MTO
LSE · United Kingdom · Commercial Services
GBp 210.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 210.00 | 0.00% | GBp 210.00 | GBp 210.60 | GBp 210.00 | 2.96M |
| 2026-09-30 | GBp 210.00 | +0.10% | GBp 211.00 | GBp 211.00 | GBp 209.80 | 11.94M |
| 2026-09-29 | GBp 209.80 | -0.19% | GBp 209.80 | GBp 210.40 | GBp 209.60 | 7.14M |
| 2026-09-28 | GBp 210.20 | 0.00% | GBp 210.60 | GBp 210.60 | GBp 209.80 | 2.56M |
| 2026-09-25 | GBp 210.20 | -0.10% | GBp 210.80 | GBp 210.80 | GBp 209.80 | 5.78M |
| 2026-09-24 | GBp 210.40 | 0.00% | GBp 210.80 | GBp 210.80 | GBp 210.40 | 6.28M |
| 2026-09-23 | GBp 210.40 | -0.09% | GBp 211.00 | GBp 211.00 | GBp 210.40 | 2.46M |
| 2026-09-22 | GBp 210.60 | -0.09% | GBp 211.00 | GBp 211.00 | GBp 210.60 | 2.86M |
| 2026-09-21 | GBp 210.80 | +0.09% | GBp 211.00 | GBp 211.00 | GBp 210.40 | 3.39M |
| 2026-09-18 | GBp 210.60 | 0.00% | GBp 210.00 | GBp 210.80 | GBp 210.00 | 4.90M |
| 2026-09-17 | GBp 210.60 | 0.00% | GBp 210.60 | GBp 210.60 | GBp 209.80 | 2.78M |
| 2026-09-16 | GBp 210.60 | +0.29% | GBp 210.40 | GBp 210.60 | GBp 210.00 | 6.78M |
| 2026-09-15 | GBp 210.00 | +0.48% | GBp 209.00 | GBp 210.40 | GBp 209.00 | 8.44M |
| 2026-09-14 | GBp 209.00 | 0.00% | GBp 209.80 | GBp 209.80 | GBp 208.60 | 2.24M |
| 2026-09-11 | GBp 209.00 | +0.10% | GBp 209.40 | GBp 209.60 | GBp 208.60 | 4.24M |
| 2026-09-10 | GBp 208.80 | -0.19% | GBp 209.60 | GBp 209.60 | GBp 208.00 | 2.89M |
| 2026-09-09 | GBp 209.20 | -0.29% | GBp 210.40 | GBp 210.40 | GBp 209.20 | 8.23M |
| 2026-09-08 | GBp 209.80 | +0.19% | GBp 209.40 | GBp 210.00 | GBp 209.40 | 1.66M |
| 2026-09-07 | GBp 209.40 | -0.19% | GBp 210.00 | GBp 210.20 | GBp 209.40 | 7.42M |
| 2026-09-04 | GBp 209.80 | -0.47% | GBp 210.20 | GBp 211.40 | GBp 209.80 | 3.86M |
| 2026-09-03 | GBp 210.80 | +0.38% | GBp 210.00 | GBp 210.80 | GBp 209.40 | 5.74M |
| 2026-09-02 | GBp 210.00 | 0.00% | GBp 209.40 | GBp 210.60 | GBp 209.40 | 7.26M |
| 2026-09-01 | GBp 210.00 | +0.67% | GBp 208.40 | GBp 210.00 | GBp 208.40 | 30.91M |
| 2026-08-28 | GBp 208.60 | -0.19% | GBp 209.80 | GBp 210.27 | GBp 208.60 | 3.72M |
| 2026-08-27 | GBp 209.00 | 0.00% | GBp 209.00 | GBp 209.07 | GBp 208.20 | 5.86M |
| 2026-08-26 | GBp 209.00 | +0.19% | GBp 209.00 | GBp 209.00 | GBp 208.20 | 3.26M |
| 2026-08-25 | GBp 208.60 | 0.00% | GBp 209.00 | GBp 209.20 | GBp 208.20 | 5.31M |
| 2026-08-24 | GBp 208.60 | +0.29% | GBp 207.80 | GBp 208.60 | GBp 207.60 | 28.03M |
| 2026-08-21 | GBp 208.00 | -0.19% | GBp 209.00 | GBp 209.00 | GBp 207.80 | 4.91M |
| 2026-08-20 | GBp 208.40 | -0.10% | GBp 209.00 | GBp 209.00 | GBp 208.40 | 24.33M |
| 2026-08-19 | GBp 208.60 | +0.19% | GBp 208.40 | GBp 209.00 | GBp 208.20 | 6.83M |
| 2026-08-18 | GBp 208.20 | +0.10% | GBp 208.00 | GBp 208.40 | GBp 208.00 | 17.51M |
| 2026-08-17 | GBp 208.00 | 0.00% | GBp 207.80 | GBp 208.80 | GBp 207.80 | 7.27M |
| 2026-08-14 | GBp 208.00 | 0.00% | GBp 208.00 | GBp 208.80 | GBp 207.80 | 13.91M |
| 2026-08-13 | GBp 208.00 | +0.87% | GBp 206.40 | GBp 208.40 | GBp 206.00 | 44.20M |
| 2026-08-12 | GBp 206.20 | 0.00% | GBp 206.20 | GBp 206.20 | GBp 205.60 | 3.30M |
| 2026-08-11 | GBp 206.20 | -0.10% | GBp 207.00 | GBp 207.00 | GBp 205.80 | 7.08M |
| 2026-08-10 | GBp 206.40 | +0.10% | GBp 207.00 | GBp 207.00 | GBp 205.80 | 7.57M |
| 2026-08-07 | GBp 206.20 | -0.19% | GBp 206.80 | GBp 207.20 | GBp 206.00 | 4.58M |
| 2026-08-06 | GBp 206.60 | -0.19% | GBp 207.00 | GBp 207.20 | GBp 206.20 | 4.24M |
| 2026-08-05 | GBp 207.00 | +0.10% | GBp 207.20 | GBp 207.20 | GBp 206.20 | 11.07M |
| 2026-08-04 | GBp 206.80 | 0.00% | GBp 207.60 | GBp 207.60 | GBp 206.60 | 8.30M |
| 2026-08-03 | GBp 206.80 | -0.10% | GBp 207.60 | GBp 208.00 | GBp 206.60 | 41.83M |
| 2026-07-31 | GBp 207.00 | -0.48% | GBp 208.00 | GBp 208.80 | GBp 207.00 | 12.34M |
| 2026-07-30 | GBp 208.00 | -0.38% | GBp 208.60 | GBp 208.80 | GBp 206.80 | 10.38M |
| 2026-07-29 | GBp 208.80 | +0.29% | GBp 208.80 | GBp 209.20 | GBp 208.40 | 6.19M |
| 2026-07-28 | GBp 208.20 | -0.57% | GBp 209.40 | GBp 209.80 | GBp 208.20 | 5.92M |
| 2026-07-27 | GBp 209.40 | 0.00% | GBp 209.80 | GBp 209.80 | GBp 208.80 | 14.31M |
| 2026-07-24 | GBp 209.40 | +0.10% | GBp 209.40 | GBp 209.80 | GBp 209.20 | 20.05M |
| 2026-07-23 | GBp 209.20 | -0.10% | GBp 209.60 | GBp 210.20 | GBp 209.20 | 31.76M |
| 2026-07-22 | GBp 209.40 | -0.29% | GBp 210.00 | GBp 210.71 | GBp 209.20 | 31.75M |
| 2026-07-21 | GBp 210.00 | +39.07% | GBp 213.00 | GBp 214.00 | GBp 209.20 | 55.81M |
| 2026-07-20 | GBp 151.00 | 0.00% | GBp 153.00 | GBp 153.30 | GBp 149.50 | 3.47M |
| 2026-07-17 | GBp 151.00 | +0.94% | GBp 143.00 | GBp 151.00 | GBp 143.00 | 3.58M |
| 2026-07-16 | GBp 149.60 | -0.40% | GBp 150.10 | GBp 150.10 | GBp 146.70 | 2.76M |
| 2026-07-15 | GBp 150.20 | +0.33% | GBp 150.70 | GBp 151.00 | GBp 148.25 | 2.34M |
| 2026-07-14 | GBp 149.70 | -0.86% | GBp 151.00 | GBp 152.20 | GBp 149.20 | 3.30M |
| 2026-07-13 | GBp 151.00 | +1.07% | GBp 149.50 | GBp 151.53 | GBp 148.20 | 4.20M |
| 2026-07-10 | GBp 149.40 | -1.45% | GBp 147.00 | GBp 153.90 | GBp 147.00 | 4.51M |
| 2026-07-09 | GBp 151.60 | +2.23% | GBp 151.70 | GBp 151.90 | GBp 148.90 | 3.29M |
| 2026-07-08 | GBp 148.30 | -1.59% | GBp 154.70 | GBp 154.70 | GBp 146.80 | 8.13M |
| 2026-07-07 | GBp 150.70 | -1.25% | GBp 147.00 | GBp 153.40 | GBp 147.00 | 1.60M |
| 2026-07-06 | GBp 152.60 | +0.33% | GBp 152.10 | GBp 153.80 | GBp 151.50 | 2.27M |
| 2026-07-03 | GBp 152.10 | +0.66% | GBp 152.00 | GBp 154.70 | GBp 149.40 | 7.98M |
| 2026-07-02 | GBp 151.10 | -0.26% | GBp 147.70 | GBp 153.00 | GBp 147.70 | 6.37M |
| 2026-07-01 | GBp 151.50 | +1.41% | GBp 153.00 | GBp 153.00 | GBp 147.60 | 2.55M |
| 2026-06-30 | GBp 149.40 | -1.13% | GBp 152.60 | GBp 152.60 | GBp 149.30 | 4.66M |
| 2026-06-29 | GBp 151.10 | -1.18% | GBp 153.70 | GBp 153.70 | GBp 150.30 | 2.24M |
| 2026-06-26 | GBp 152.90 | +0.26% | GBp 149.00 | GBp 153.40 | GBp 149.00 | 4.15M |
| 2026-06-25 | GBp 152.50 | -1.17% | GBp 153.20 | GBp 155.20 | GBp 151.79 | 7.56M |
| 2026-06-24 | GBp 154.30 | +1.25% | GBp 151.30 | GBp 154.30 | GBp 151.30 | 9.97M |
| 2026-06-23 | GBp 152.40 | +1.67% | GBp 146.50 | GBp 152.40 | GBp 146.50 | 4.39M |
| 2026-06-22 | GBp 149.90 | -1.90% | GBp 152.60 | GBp 153.50 | GBp 149.40 | 8.94M |
| 2026-06-19 | GBp 152.80 | -0.91% | GBp 152.40 | GBp 155.70 | GBp 150.97 | 5.88M |
| 2026-06-18 | GBp 154.20 | +1.58% | GBp 157.50 | GBp 157.50 | GBp 150.30 | 22.15M |
| 2026-06-17 | GBp 151.80 | -2.19% | GBp 155.10 | GBp 155.60 | GBp 151.50 | 5.37M |
| 2026-06-16 | GBp 155.20 | -1.77% | GBp 161.20 | GBp 161.20 | GBp 154.90 | 10.74M |
| 2026-06-15 | GBp 158.00 | -1.86% | GBp 163.20 | GBp 163.60 | GBp 158.00 | 7.31M |
| 2026-06-12 | GBp 161.00 | -0.62% | GBp 162.00 | GBp 164.20 | GBp 161.00 | 9.56M |
| 2026-06-11 | GBp 162.00 | +0.87% | GBp 161.00 | GBp 163.20 | GBp 159.30 | 12.00M |
| 2026-06-10 | GBp 160.60 | +0.06% | GBp 160.00 | GBp 161.90 | GBp 157.24 | 10.60M |
| 2026-06-09 | GBp 160.50 | -1.77% | GBp 161.00 | GBp 164.90 | GBp 160.50 | 4.61M |
| 2026-06-08 | GBp 163.40 | -0.97% | GBp 170.70 | GBp 170.70 | GBp 162.50 | 2.91M |
| 2026-06-05 | GBp 165.00 | -3.06% | GBp 167.10 | GBp 172.50 | GBp 164.90 | 3.25M |
| 2026-06-04 | GBp 170.20 | -2.13% | GBp 175.50 | GBp 180.60 | GBp 167.70 | 3.88M |
| 2026-06-03 | GBp 173.90 | +0.40% | GBp 170.50 | GBp 181.20 | GBp 170.50 | 2.29M |
| 2026-06-02 | GBp 173.20 | +0.17% | GBp 173.40 | GBp 175.20 | GBp 172.90 | 13.71M |
| 2026-06-01 | GBp 172.90 | -3.19% | GBp 177.50 | GBp 179.60 | GBp 171.60 | 2.87M |
| 2026-05-29 | GBp 178.60 | +0.68% | GBp 179.30 | GBp 179.40 | GBp 177.20 | 3.69M |
| 2026-05-28 | GBp 177.40 | -0.84% | GBp 178.40 | GBp 179.40 | GBp 176.50 | 2.45M |