Mitie Group plc (LON:MTO)
London
· Delayed Price · Currency is GBP · Price in GBX 171.20
-3.00 (-1.72%)
Apr 28, 2026, 4:38 PM GMT
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 172.00 | 174.50 | 168.10 | 171.20 | 171.20 | -1.72% | 4,131,809 |
| Apr 27, 2026 | 174.80 | 176.50 | 174.00 | 174.20 | 174.20 | -0.74% | 1,728,223 |
| Apr 24, 2026 | 175.40 | 177.50 | 173.62 | 175.50 | 175.50 | -1.52% | 2,207,148 |
| Apr 23, 2026 | 178.40 | 180.00 | 176.90 | 178.20 | 178.20 | -0.17% | 2,462,271 |
| Apr 22, 2026 | 181.70 | 181.70 | 178.14 | 178.50 | 178.50 | -1.11% | 1,979,007 |
| Apr 21, 2026 | 185.60 | 185.60 | 178.50 | 180.50 | 180.50 | -0.28% | 1,189,948 |
| Apr 20, 2026 | 183.20 | 183.30 | 179.90 | 181.00 | 181.00 | -2.00% | 1,552,392 |
| Apr 17, 2026 | 184.30 | 184.70 | 180.30 | 184.70 | 184.70 | 0.49% | 4,494,163 |
| Apr 16, 2026 | 185.00 | 188.10 | 180.70 | 183.80 | 183.80 | 2.11% | 3,848,367 |
| Apr 15, 2026 | 188.00 | 188.00 | 178.80 | 180.00 | 180.00 | -3.07% | 1,817,303 |
| Apr 14, 2026 | 181.60 | 185.75 | 180.97 | 185.70 | 185.70 | 2.60% | 2,098,048 |
| Apr 13, 2026 | 182.50 | 183.10 | 179.80 | 181.00 | 181.00 | -0.82% | 1,997,110 |
| Apr 10, 2026 | 184.00 | 184.00 | 178.70 | 182.50 | 182.50 | 1.56% | 2,303,073 |
| Apr 9, 2026 | 180.50 | 181.60 | 178.70 | 179.70 | 179.70 | -0.44% | 2,244,423 |
| Apr 8, 2026 | 178.50 | 181.60 | 176.00 | 180.50 | 180.50 | 4.82% | 3,965,090 |
| Apr 7, 2026 | 173.20 | 176.90 | 169.70 | 172.20 | 172.20 | -0.58% | 3,174,965 |
| Apr 2, 2026 | 169.00 | 173.80 | 169.00 | 173.20 | 173.20 | - | 6,170,376 |
| Apr 1, 2026 | 171.40 | 173.40 | 171.00 | 173.20 | 173.20 | 2.49% | 2,891,858 |
| Mar 31, 2026 | 167.60 | 170.40 | 167.00 | 169.00 | 169.00 | 0.96% | 2,459,605 |
| Mar 30, 2026 | 165.00 | 167.40 | 163.60 | 167.40 | 167.40 | 1.21% | 3,457,121 |
| Mar 27, 2026 | 172.40 | 172.60 | 165.20 | 165.40 | 165.40 | -3.39% | 6,665,669 |
| Mar 26, 2026 | 169.80 | 173.00 | 169.80 | 171.20 | 171.20 | -0.35% | 4,609,542 |
| Mar 25, 2026 | 173.20 | 173.60 | 170.60 | 171.80 | 171.80 | 1.06% | 2,356,452 |
| Mar 24, 2026 | 170.60 | 171.60 | 168.60 | 170.00 | 170.00 | 0.24% | 4,816,474 |
| Mar 23, 2026 | 167.80 | 174.00 | 163.80 | 169.60 | 169.60 | -0.93% | 6,605,440 |
| Mar 20, 2026 | 172.00 | 173.60 | 169.20 | 171.20 | 171.20 | 0.12% | 7,794,367 |
| Mar 19, 2026 | 173.60 | 175.20 | 171.00 | 171.00 | 171.00 | -2.62% | 2,585,832 |
| Mar 18, 2026 | 177.00 | 178.40 | 174.20 | 175.60 | 175.60 | 0.34% | 5,248,164 |
| Mar 17, 2026 | 174.40 | 176.20 | 171.60 | 175.00 | 175.00 | 1.27% | 2,880,427 |
| Mar 16, 2026 | 176.40 | 176.40 | 170.60 | 172.80 | 172.80 | -0.80% | 2,094,618 |
| Mar 13, 2026 | 172.60 | 175.20 | 171.20 | 174.20 | 174.20 | 0.69% | 3,542,006 |
| Mar 12, 2026 | 172.80 | 174.20 | 171.60 | 173.00 | 173.00 | 0.23% | 2,895,782 |
| Mar 11, 2026 | 171.20 | 174.00 | 170.20 | 172.60 | 172.60 | 0.23% | 23,514,890 |
| Mar 10, 2026 | 171.40 | 173.60 | 170.20 | 172.20 | 172.20 | 2.14% | 19,943,850 |
| Mar 9, 2026 | 169.00 | 170.80 | 166.00 | 168.60 | 168.60 | -1.63% | 3,410,034 |
| 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% | 2,284,642 |
| 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 | 180.00 | 183.00 | 183.00 | 0.88% | 3,875,492 |
| 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% | 7,281,160 |
| 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 | 169.20 | 166.60 | 168.00 | 168.00 | 0.24% | 2,140,230 |
| Jan 28, 2026 | 171.60 | 172.20 | 167.60 | 167.60 | 167.60 | -2.10% | 1,921,849 |
| Jan 27, 2026 | 169.60 | 173.40 | 167.54 | 171.20 | 171.20 | 0.35% | 3,714,386 |
| Jan 26, 2026 | 169.00 | 171.80 | 167.80 | 170.60 | 170.60 | 1.07% | 2,073,274 |
| Jan 23, 2026 | 166.00 | 169.40 | 165.60 | 168.80 | 168.80 | 0.24% | 2,525,096 |
| 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% | 2,088,505 |
| 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 | 166.00 | 167.00 | 167.00 | 0.48% | 2,417,742 |
| Jan 13, 2026 | 166.60 | 167.80 | 163.00 | 166.20 | 166.20 | -0.24% | 8,811,024 |
| Jan 12, 2026 | 169.40 | 171.00 | 166.60 | 166.60 | 166.60 | -1.88% | 2,212,549 |
| 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% | 3,251,458 |
| 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 |