Mitie Group plc (LON:MTO)
London
· Delayed Price · Currency is GBP · Price in GBX 171.40
-1.40 (-0.81%)
At close: Mar 6, 2026
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 173.20 | 174.80 | 169.20 | 171.40 | 171.40 | -0.81% | 1,714,022 |
| Mar 5, 2026 | 174.60 | 176.80 | 172.80 | 172.80 | 172.80 | -1.48% | 2,727,519 |
| Mar 4, 2026 | 172.80 | 175.80 | 171.80 | 175.40 | 175.40 | 1.62% | 1,432,267 |
| Mar 3, 2026 | 176.40 | 177.00 | 170.80 | 172.60 | 172.60 | -2.60% | 2,178,611 |
| Mar 2, 2026 | 177.60 | 180.00 | 176.40 | 177.20 | 177.20 | -1.88% | 3,464,424 |
| Feb 27, 2026 | 179.00 | 182.20 | 179.00 | 180.60 | 180.60 | 0.11% | 2,889,544 |
| Feb 26, 2026 | 182.60 | 182.60 | 176.00 | 180.40 | 180.40 | 0.22% | 2,289,501 |
| Feb 25, 2026 | 186.00 | 186.00 | 177.60 | 180.00 | 180.00 | 0.90% | 1,323,473 |
| Feb 24, 2026 | 179.60 | 181.10 | 178.40 | 178.40 | 178.40 | -0.89% | 1,833,855 |
| Feb 23, 2026 | 183.20 | 183.20 | 178.40 | 180.00 | 180.00 | -1.64% | 6,445,678 |
| Feb 20, 2026 | 182.00 | 184.60 | 181.60 | 183.00 | 183.00 | 0.88% | 3,875,500 |
| Feb 19, 2026 | 177.00 | 182.40 | 177.00 | 181.40 | 181.40 | 0.55% | 1,214,908 |
| Feb 18, 2026 | 180.00 | 181.60 | 179.20 | 180.40 | 180.40 | 0.45% | 1,490,018 |
| Feb 17, 2026 | 180.00 | 181.00 | 177.40 | 179.60 | 179.60 | -0.11% | 2,627,829 |
| Feb 16, 2026 | 176.80 | 180.60 | 175.20 | 179.80 | 179.80 | 0.11% | 2,508,702 |
| Feb 13, 2026 | 173.00 | 180.00 | 173.00 | 179.60 | 179.60 | 2.51% | 2,267,736 |
| Feb 12, 2026 | 174.60 | 177.20 | 173.80 | 175.20 | 175.20 | 0.46% | 3,850,155 |
| Feb 11, 2026 | 174.00 | 176.20 | 172.40 | 174.40 | 174.40 | -0.11% | 3,986,249 |
| Feb 10, 2026 | 175.00 | 175.20 | 172.40 | 174.60 | 174.60 | 0.81% | 6,442,849 |
| Feb 9, 2026 | 177.00 | 177.00 | 170.20 | 173.20 | 173.20 | 0.58% | 2,575,301 |
| Feb 6, 2026 | 177.00 | 177.00 | 171.00 | 172.20 | 172.20 | -0.46% | 1,388,435 |
| Feb 5, 2026 | 172.80 | 175.20 | 171.80 | 173.00 | 173.00 | -1.03% | 2,788,425 |
| Feb 4, 2026 | 170.40 | 176.60 | 169.40 | 174.80 | 174.80 | 2.22% | 4,590,193 |
| Feb 3, 2026 | 172.00 | 172.00 | 168.97 | 171.00 | 171.00 | -0.23% | 10,207,650 |
| Feb 2, 2026 | 164.00 | 171.40 | 164.00 | 171.40 | 171.40 | 2.27% | 5,707,616 |
| Jan 30, 2026 | 169.60 | 169.60 | 167.00 | 167.60 | 167.60 | -0.24% | 2,333,002 |
| Jan 29, 2026 | 168.80 | 168.80 | 166.60 | 168.00 | 168.00 | 0.24% | 2,140,237 |
| Jan 28, 2026 | 171.60 | 172.20 | 167.60 | 167.60 | 167.60 | -2.10% | 1,921,849 |
| Jan 27, 2026 | 169.60 | 173.00 | 167.60 | 171.20 | 171.20 | 0.35% | 3,714,388 |
| Jan 26, 2026 | 169.00 | 171.80 | 167.80 | 170.60 | 170.60 | 1.07% | 2,073,274 |
| Jan 23, 2026 | 166.00 | 168.80 | 165.60 | 168.80 | 168.80 | 0.24% | 2,525,098 |
| Jan 22, 2026 | 168.00 | 171.00 | 166.60 | 168.40 | 168.40 | 1.32% | 2,344,585 |
| Jan 21, 2026 | 165.80 | 167.60 | 164.20 | 166.20 | 166.20 | 0.48% | 5,012,184 |
| Jan 20, 2026 | 161.80 | 167.60 | 161.80 | 165.40 | 165.40 | -1.19% | 1,501,871 |
| Jan 19, 2026 | 169.80 | 170.20 | 167.40 | 167.40 | 167.40 | -1.53% | 1,670,777 |
| Jan 16, 2026 | 170.20 | 170.20 | 168.40 | 170.00 | 170.00 | 0.12% | 2,088,508 |
| Jan 15, 2026 | 164.00 | 170.00 | 164.00 | 169.80 | 169.80 | 1.68% | 1,904,653 |
| Jan 14, 2026 | 167.00 | 169.80 | 167.00 | 167.00 | 167.00 | 0.48% | 2,417,748 |
| Jan 13, 2026 | 166.60 | 167.20 | 163.00 | 166.20 | 166.20 | -0.24% | 8,811,028 |
| Jan 12, 2026 | 169.40 | 170.00 | 166.60 | 166.60 | 166.60 | -1.88% | 2,212,524 |
| Jan 9, 2026 | 171.20 | 171.20 | 167.78 | 169.80 | 169.80 | -0.59% | 2,295,384 |
| Jan 8, 2026 | 168.40 | 171.40 | 165.60 | 170.80 | 170.80 | -0.47% | 1,890,739 |
| Jan 7, 2026 | 167.00 | 171.60 | 167.00 | 171.60 | 170.20 | 2.39% | 3,251,462 |
| Jan 6, 2026 | 162.80 | 168.40 | 162.80 | 167.60 | 166.23 | 0.96% | 3,231,063 |
| Jan 5, 2026 | 166.00 | 168.00 | 162.00 | 166.00 | 164.65 | 0.61% | 11,636,430 |
| Jan 2, 2026 | 166.60 | 168.00 | 163.80 | 165.00 | 163.65 | -0.84% | 1,275,310 |
| Dec 31, 2025 | 169.20 | 169.20 | 166.40 | 166.40 | 165.04 | -1.30% | 564,126 |
| Dec 30, 2025 | 163.00 | 168.60 | 163.00 | 168.60 | 167.22 | 0.60% | 1,016,471 |
| Dec 29, 2025 | 169.00 | 169.00 | 166.00 | 167.60 | 166.23 | 0.24% | 1,551,245 |
| Dec 24, 2025 | 164.80 | 170.60 | 164.80 | 167.20 | 165.84 | 0.24% | 464,495 |
| Dec 23, 2025 | 170.60 | 170.60 | 165.83 | 166.80 | 165.44 | -0.48% | 2,996,292 |
| Dec 22, 2025 | 167.20 | 168.80 | 166.00 | 167.60 | 166.23 | -0.48% | 1,247,106 |
| Dec 19, 2025 | 168.80 | 170.20 | 167.80 | 168.40 | 167.03 | -0.47% | 7,260,399 |
| Dec 18, 2025 | 170.00 | 170.00 | 166.80 | 169.20 | 167.82 | 0.95% | 2,761,269 |
| Dec 17, 2025 | 166.80 | 169.00 | 165.80 | 167.60 | 166.23 | 0.96% | 4,396,872 |
| Dec 16, 2025 | 166.00 | 167.40 | 165.60 | 166.00 | 164.65 | -0.24% | 2,173,758 |
| Dec 15, 2025 | 163.80 | 166.80 | 163.40 | 166.40 | 165.04 | 1.96% | 2,624,506 |
| Dec 12, 2025 | 161.20 | 163.40 | 160.74 | 163.20 | 161.87 | 1.12% | 2,922,998 |
| Dec 11, 2025 | 161.40 | 163.23 | 160.00 | 161.40 | 160.08 | -0.98% | 7,766,709 |
| Dec 10, 2025 | 162.00 | 163.20 | 160.40 | 163.00 | 161.67 | 0.49% | 6,636,085 |
| Dec 9, 2025 | 164.20 | 164.20 | 161.62 | 162.20 | 160.88 | 0.50% | 2,182,788 |
| Dec 8, 2025 | 164.20 | 164.20 | 159.40 | 161.40 | 160.08 | 0.25% | 3,436,109 |
| Dec 5, 2025 | 160.00 | 163.80 | 160.00 | 161.00 | 159.69 | -0.62% | 8,136,664 |
| Dec 4, 2025 | 161.00 | 162.80 | 159.00 | 162.00 | 160.68 | 2.27% | 4,249,000 |
| Dec 3, 2025 | 163.00 | 163.00 | 156.12 | 158.40 | 157.11 | 0.89% | 3,198,050 |
| Dec 2, 2025 | 163.00 | 163.00 | 156.00 | 157.00 | 155.72 | -1.26% | 22,789,380 |
| Dec 1, 2025 | 160.80 | 160.80 | 157.80 | 159.00 | 157.70 | 0.13% | 3,436,283 |
| Nov 28, 2025 | 157.80 | 162.00 | 157.60 | 158.80 | 157.50 | -1.73% | 4,958,950 |
| Nov 27, 2025 | 160.00 | 162.00 | 158.40 | 161.60 | 160.28 | 1.51% | 7,436,800 |
| Nov 26, 2025 | 158.20 | 161.60 | 157.00 | 159.20 | 157.90 | -1.49% | 3,376,991 |
| Nov 25, 2025 | 159.40 | 161.80 | 158.40 | 161.60 | 160.28 | 1.00% | 2,308,926 |
| Nov 24, 2025 | 158.20 | 160.92 | 157.60 | 160.00 | 158.69 | 1.65% | 8,155,586 |
| Nov 21, 2025 | 152.80 | 158.40 | 147.20 | 157.40 | 156.12 | 1.81% | 3,983,460 |
| Nov 20, 2025 | 160.00 | 161.40 | 146.80 | 154.60 | 153.34 | -1.15% | 7,277,650 |
| Nov 19, 2025 | 158.80 | 160.80 | 156.40 | 156.40 | 155.12 | -2.01% | 3,891,150 |
| Nov 18, 2025 | 157.80 | 161.00 | 157.79 | 159.60 | 158.30 | -0.50% | 5,670,001 |
| Nov 17, 2025 | 161.60 | 162.40 | 159.96 | 160.40 | 159.09 | 0.25% | 2,761,999 |
| Nov 14, 2025 | 163.00 | 163.88 | 158.60 | 160.00 | 158.69 | -2.44% | 5,132,601 |
| Nov 13, 2025 | 165.80 | 166.40 | 164.00 | 164.00 | 162.66 | -1.09% | 3,079,962 |
| Nov 12, 2025 | 166.00 | 168.00 | 165.40 | 165.80 | 164.45 | 1.59% | 3,241,210 |
| Nov 11, 2025 | 160.20 | 163.20 | 159.20 | 163.20 | 161.87 | 2.51% | 3,656,802 |
| Nov 10, 2025 | 160.60 | 160.60 | 157.80 | 159.20 | 157.90 | -0.25% | 3,817,988 |
| Nov 7, 2025 | 164.80 | 164.80 | 158.43 | 159.60 | 158.30 | -1.24% | 2,313,001 |
| Nov 6, 2025 | 160.60 | 163.40 | 160.60 | 161.60 | 160.28 | -0.86% | 4,790,651 |
| Nov 5, 2025 | 160.00 | 163.60 | 160.00 | 163.00 | 161.67 | 1.12% | 3,297,150 |
| Nov 4, 2025 | 162.20 | 163.42 | 161.20 | 161.20 | 159.88 | -1.23% | 2,699,967 |
| Nov 3, 2025 | 164.80 | 165.40 | 162.29 | 163.20 | 161.87 | -0.97% | 3,248,335 |
| Oct 31, 2025 | 163.60 | 165.80 | 163.49 | 164.80 | 163.46 | 0.49% | 4,120,443 |
| Oct 30, 2025 | 163.20 | 165.60 | 163.20 | 164.00 | 162.66 | - | 3,755,977 |
| Oct 29, 2025 | 163.60 | 166.60 | 163.60 | 164.00 | 162.66 | -0.12% | 3,140,090 |
| Oct 28, 2025 | 163.40 | 166.60 | 163.40 | 164.20 | 162.86 | - | 5,127,273 |
| Oct 27, 2025 | 163.20 | 165.80 | 162.31 | 164.20 | 162.86 | 0.37% | 3,143,585 |
| Oct 24, 2025 | 161.40 | 163.60 | 160.20 | 163.60 | 162.27 | 1.24% | 2,231,392 |
| Oct 23, 2025 | 159.40 | 162.00 | 158.80 | 161.60 | 160.28 | 1.89% | 3,294,631 |
| Oct 22, 2025 | 157.00 | 160.80 | 156.80 | 158.60 | 157.31 | 1.54% | 6,959,183 |
| Oct 21, 2025 | 158.40 | 158.60 | 155.40 | 156.20 | 154.93 | -0.51% | 2,751,764 |
| Oct 20, 2025 | 155.80 | 159.80 | 155.20 | 157.00 | 155.72 | 0.38% | 2,557,695 |
| Oct 17, 2025 | 156.60 | 157.60 | 154.40 | 156.40 | 155.12 | -0.13% | 2,931,515 |
| Oct 16, 2025 | 156.60 | 157.00 | 154.80 | 156.60 | 155.32 | 0.38% | 2,815,894 |
| Oct 15, 2025 | 159.60 | 159.80 | 155.60 | 156.00 | 154.73 | -1.64% | 5,210,049 |