Mitie Group plc (LON:MTO)
London
· Delayed Price · Currency is GBP · Price in GBX 161.00
-1.00 (-0.62%)
At close: Dec 5, 2025
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.00 | 163.80 | 160.00 | 161.00 | 161.00 | -0.62% | 8,136,666 |
| Dec 4, 2025 | 161.00 | 162.80 | 159.00 | 162.00 | 162.00 | 2.27% | 4,248,992 |
| Dec 3, 2025 | 163.00 | 163.00 | 156.12 | 158.40 | 158.40 | 0.89% | 3,198,050 |
| Dec 2, 2025 | 163.00 | 163.00 | 156.20 | 157.00 | 157.00 | -1.26% | 9,709,940 |
| Dec 1, 2025 | 160.80 | 160.80 | 157.80 | 159.00 | 159.00 | 0.13% | 3,436,285 |
| Nov 28, 2025 | 157.80 | 162.00 | 157.60 | 158.80 | 158.80 | -1.73% | 4,958,949 |
| Nov 27, 2025 | 160.00 | 162.00 | 158.40 | 161.60 | 161.60 | 1.51% | 7,436,800 |
| Nov 26, 2025 | 158.20 | 161.60 | 157.00 | 159.20 | 159.20 | -1.49% | 3,266,805 |
| Nov 25, 2025 | 159.40 | 161.80 | 158.40 | 161.60 | 161.60 | 1.00% | 2,307,333 |
| Nov 24, 2025 | 158.20 | 160.92 | 157.60 | 160.00 | 160.00 | 1.65% | 8,155,586 |
| Nov 21, 2025 | 152.80 | 158.40 | 152.40 | 157.40 | 157.40 | 1.81% | 3,983,460 |
| Nov 20, 2025 | 160.00 | 161.40 | 146.80 | 154.60 | 154.60 | -1.15% | 7,277,650 |
| Nov 19, 2025 | 158.80 | 160.80 | 156.40 | 156.40 | 156.40 | -2.01% | 3,891,150 |
| Nov 18, 2025 | 157.80 | 161.00 | 157.79 | 159.60 | 159.60 | -0.50% | 5,670,001 |
| Nov 17, 2025 | 161.60 | 162.40 | 159.96 | 160.40 | 160.40 | 0.25% | 2,761,999 |
| Nov 14, 2025 | 163.00 | 163.88 | 158.60 | 160.00 | 160.00 | -2.44% | 5,132,601 |
| Nov 13, 2025 | 165.80 | 166.40 | 164.00 | 164.00 | 164.00 | -1.09% | 3,079,962 |
| Nov 12, 2025 | 166.00 | 168.00 | 165.40 | 165.80 | 165.80 | 1.59% | 3,241,210 |
| Nov 11, 2025 | 160.20 | 163.20 | 159.20 | 163.20 | 163.20 | 2.51% | 3,656,802 |
| Nov 10, 2025 | 160.60 | 160.60 | 157.80 | 159.20 | 159.20 | -0.25% | 3,817,988 |
| Nov 7, 2025 | 164.80 | 164.80 | 158.43 | 159.60 | 159.60 | -1.24% | 2,313,001 |
| Nov 6, 2025 | 160.60 | 163.40 | 160.60 | 161.60 | 161.60 | -0.86% | 4,790,651 |
| Nov 5, 2025 | 160.00 | 163.60 | 160.00 | 163.00 | 163.00 | 1.12% | 3,297,150 |
| Nov 4, 2025 | 162.20 | 163.42 | 161.20 | 161.20 | 161.20 | -1.23% | 2,699,967 |
| Nov 3, 2025 | 164.80 | 165.40 | 162.29 | 163.20 | 163.20 | -0.97% | 3,248,335 |
| Oct 31, 2025 | 163.60 | 165.80 | 163.49 | 164.80 | 164.80 | 0.49% | 4,120,443 |
| Oct 30, 2025 | 163.20 | 165.60 | 163.20 | 164.00 | 164.00 | - | 3,755,977 |
| Oct 29, 2025 | 163.60 | 166.60 | 163.60 | 164.00 | 164.00 | -0.12% | 3,140,090 |
| Oct 28, 2025 | 163.40 | 166.60 | 163.40 | 164.20 | 164.20 | - | 5,127,273 |
| Oct 27, 2025 | 163.20 | 165.80 | 162.31 | 164.20 | 164.20 | 0.37% | 3,143,585 |
| Oct 24, 2025 | 161.40 | 163.60 | 160.20 | 163.60 | 163.60 | 1.24% | 2,231,392 |
| Oct 23, 2025 | 159.40 | 162.00 | 158.80 | 161.60 | 161.60 | 1.89% | 3,294,631 |
| Oct 22, 2025 | 157.00 | 160.80 | 156.80 | 158.60 | 158.60 | 1.54% | 6,959,183 |
| Oct 21, 2025 | 158.40 | 158.60 | 155.40 | 156.20 | 156.20 | -0.51% | 2,751,764 |
| Oct 20, 2025 | 155.80 | 159.80 | 155.20 | 157.00 | 157.00 | 0.38% | 2,557,695 |
| Oct 17, 2025 | 156.60 | 157.60 | 154.40 | 156.40 | 156.40 | -0.13% | 2,931,515 |
| Oct 16, 2025 | 156.60 | 157.00 | 154.80 | 156.60 | 156.60 | 0.38% | 2,815,894 |
| Oct 15, 2025 | 159.60 | 159.80 | 155.60 | 156.00 | 156.00 | -1.64% | 5,210,049 |
| Oct 14, 2025 | 149.00 | 158.60 | 147.40 | 158.60 | 158.60 | 14.10% | 20,897,490 |
| Oct 13, 2025 | 138.80 | 140.80 | 137.20 | 139.00 | 139.00 | 1.61% | 5,296,177 |
| Oct 10, 2025 | 138.60 | 138.60 | 135.20 | 136.80 | 136.80 | -0.15% | 5,280,883 |
| Oct 9, 2025 | 137.00 | 138.60 | 136.40 | 137.00 | 137.00 | - | 3,081,448 |
| Oct 8, 2025 | 136.20 | 137.20 | 134.80 | 137.00 | 137.00 | 0.29% | 4,193,867 |
| Oct 7, 2025 | 141.80 | 141.80 | 136.60 | 136.60 | 136.60 | -0.15% | 3,167,988 |
| Oct 6, 2025 | 140.60 | 140.60 | 136.80 | 136.80 | 136.80 | -0.87% | 876,162 |
| Oct 3, 2025 | 140.00 | 140.00 | 137.40 | 138.00 | 138.00 | - | 810,217 |
| Oct 2, 2025 | 139.40 | 140.00 | 135.80 | 138.00 | 138.00 | -0.29% | 1,404,196 |
| Oct 1, 2025 | 138.80 | 139.20 | 137.40 | 138.40 | 138.40 | -0.57% | 2,535,934 |
| Sep 30, 2025 | 139.00 | 141.80 | 138.40 | 139.20 | 139.20 | 0.14% | 2,169,637 |
| Sep 29, 2025 | 139.00 | 140.00 | 138.20 | 139.00 | 139.00 | 0.29% | 1,514,856 |
| Sep 26, 2025 | 136.40 | 139.00 | 136.40 | 138.60 | 138.60 | 1.61% | 1,885,185 |
| Sep 25, 2025 | 138.20 | 138.40 | 135.80 | 136.40 | 136.40 | -1.73% | 1,265,484 |
| Sep 24, 2025 | 140.80 | 140.80 | 137.73 | 138.80 | 138.80 | 0.73% | 1,265,150 |
| Sep 23, 2025 | 138.80 | 139.80 | 137.54 | 137.80 | 137.80 | -0.58% | 767,464 |
| Sep 22, 2025 | 139.00 | 139.40 | 136.60 | 138.60 | 138.60 | 0.14% | 2,394,743 |
| Sep 19, 2025 | 139.20 | 142.40 | 137.92 | 138.40 | 138.40 | -1.56% | 5,260,387 |
| Sep 18, 2025 | 144.40 | 145.20 | 139.00 | 140.60 | 140.60 | -2.36% | 2,920,214 |
| Sep 17, 2025 | 141.60 | 144.20 | 141.60 | 144.00 | 144.00 | 1.27% | 2,772,549 |
| Sep 16, 2025 | 144.80 | 145.00 | 141.80 | 142.20 | 142.20 | -1.25% | 2,282,681 |
| Sep 15, 2025 | 146.00 | 146.60 | 143.14 | 144.00 | 144.00 | -0.83% | 3,270,004 |
| Sep 12, 2025 | 145.00 | 146.20 | 144.69 | 145.20 | 145.20 | 0.14% | 2,548,429 |
| Sep 11, 2025 | 142.80 | 145.00 | 142.00 | 145.00 | 145.00 | 1.68% | 2,471,754 |
| Sep 10, 2025 | 140.40 | 143.00 | 139.80 | 142.60 | 142.60 | 1.86% | 17,397,210 |
| Sep 9, 2025 | 142.40 | 142.80 | 140.00 | 140.00 | 140.00 | -1.55% | 2,380,145 |
| Sep 8, 2025 | 140.00 | 142.40 | 139.00 | 142.20 | 142.20 | 2.01% | 1,358,860 |
| Sep 5, 2025 | 141.00 | 141.10 | 139.04 | 139.40 | 139.40 | -0.71% | 1,690,517 |
| Sep 4, 2025 | 137.60 | 141.00 | 137.00 | 140.40 | 140.40 | 1.89% | 2,659,012 |
| Sep 3, 2025 | 136.80 | 138.00 | 135.60 | 137.80 | 137.80 | 1.03% | 5,838,197 |
| Sep 2, 2025 | 140.20 | 140.20 | 135.70 | 136.40 | 136.40 | -2.43% | 3,555,465 |
| Sep 1, 2025 | 141.40 | 141.40 | 139.00 | 139.80 | 139.80 | -0.14% | 1,065,373 |
| Aug 29, 2025 | 142.00 | 142.00 | 139.60 | 140.00 | 140.00 | -0.85% | 2,441,038 |
| Aug 28, 2025 | 142.60 | 142.80 | 140.60 | 141.20 | 141.20 | -0.56% | 2,317,953 |
| Aug 27, 2025 | 143.80 | 144.00 | 140.80 | 142.00 | 142.00 | -0.84% | 1,227,357 |
| Aug 26, 2025 | 144.80 | 145.00 | 141.37 | 143.20 | 143.20 | -1.65% | 4,211,563 |
| Aug 22, 2025 | 144.80 | 145.80 | 144.20 | 145.60 | 145.60 | 0.55% | 1,021,719 |
| Aug 21, 2025 | 145.80 | 146.40 | 144.00 | 144.80 | 144.80 | -0.82% | 1,707,272 |
| Aug 20, 2025 | 144.40 | 146.00 | 142.80 | 146.00 | 146.00 | 0.69% | 1,353,439 |
| Aug 19, 2025 | 145.00 | 146.40 | 143.80 | 145.00 | 145.00 | -0.28% | 1,647,625 |
| Aug 18, 2025 | 146.80 | 147.40 | 144.80 | 145.40 | 145.40 | -0.82% | 4,382,127 |
| Aug 15, 2025 | 147.80 | 148.00 | 145.60 | 146.60 | 146.60 | -0.95% | 1,201,572 |
| Aug 14, 2025 | 147.20 | 148.00 | 141.80 | 148.00 | 148.00 | 0.68% | 2,025,659 |
| Aug 13, 2025 | 146.00 | 148.40 | 146.00 | 147.00 | 147.00 | 0.55% | 2,505,016 |
| Aug 12, 2025 | 147.60 | 149.80 | 145.50 | 146.20 | 146.20 | -1.48% | 4,849,629 |
| Aug 11, 2025 | 147.40 | 148.40 | 146.80 | 148.40 | 148.40 | 0.82% | 1,661,707 |
| Aug 8, 2025 | 146.60 | 147.20 | 144.80 | 147.20 | 147.20 | 1.24% | 1,910,729 |
| Aug 7, 2025 | 143.00 | 146.00 | 143.00 | 145.40 | 145.40 | 1.68% | 6,049,183 |
| Aug 6, 2025 | 148.80 | 149.80 | 143.00 | 143.00 | 143.00 | -4.03% | 2,092,085 |
| Aug 5, 2025 | 142.00 | 151.20 | 142.00 | 149.00 | 149.00 | 4.63% | 9,548,458 |
| Aug 4, 2025 | 139.80 | 143.60 | 138.60 | 142.40 | 142.40 | 2.30% | 3,564,856 |
| Aug 1, 2025 | 140.20 | 142.60 | 139.20 | 139.20 | 139.20 | -1.14% | 8,102,035 |
| Jul 31, 2025 | 138.00 | 142.20 | 136.59 | 140.80 | 140.80 | 2.77% | 6,879,924 |
| Jul 30, 2025 | 137.80 | 137.80 | 135.60 | 137.00 | 137.00 | 0.44% | 2,731,362 |
| Jul 29, 2025 | 137.60 | 138.00 | 135.80 | 136.40 | 136.40 | -0.73% | 2,705,992 |
| Jul 28, 2025 | 141.80 | 142.20 | 136.80 | 137.40 | 137.40 | -2.83% | 2,541,128 |
| Jul 25, 2025 | 142.00 | 142.80 | 139.20 | 141.40 | 141.40 | -0.98% | 9,300,028 |
| Jul 24, 2025 | 140.20 | 143.00 | 140.20 | 142.80 | 142.80 | 1.56% | 1,615,246 |
| Jul 23, 2025 | 141.80 | 143.80 | 140.20 | 140.60 | 140.60 | -0.99% | 6,110,089 |
| Jul 22, 2025 | 140.00 | 147.60 | 138.40 | 142.00 | 142.00 | 3.35% | 7,905,329 |
| Jul 21, 2025 | 136.00 | 137.80 | 136.00 | 137.40 | 137.40 | 0.44% | 6,230,963 |
| Jul 18, 2025 | 136.20 | 138.20 | 136.20 | 136.80 | 136.80 | -0.29% | 2,765,237 |