1. Share Prices

  2. Mitie Group PLC (MTO)

145.40p+2.40 (+1.68%)07 Aug 2025, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mitie Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 7, 2025143.00p146.00p143.00p145.40p6,049,182
Aug 6, 2025148.80p149.80p143.00p143.00p2,092,084
Aug 5, 2025142.00p151.20p142.00p149.00p9,548,458
Aug 4, 2025139.80p143.60p138.60p142.40p3,564,855
Aug 1, 2025140.20p142.60p139.20p139.20p8,102,035
Jul 31, 2025138.00p142.20p136.59p140.80p6,879,923
Jul 30, 2025137.80p137.80p135.60p137.00p2,731,362
Jul 29, 2025137.60p138.00p135.80p136.40p2,705,992
Jul 28, 2025141.80p142.20p136.80p137.40p2,541,128
Jul 25, 2025142.00p142.80p139.20p141.40p9,300,028
Jul 24, 2025140.20p143.00p140.20p142.80p1,615,246
Jul 23, 2025141.80p143.80p140.20p140.60p6,110,088
Jul 22, 2025140.00p147.60p138.40p142.00p7,905,328
Jul 21, 2025137.06p137.80p136.00p137.40p6,230,963
Jul 18, 2025136.20p138.20p136.20p136.80p2,765,236
Jul 17, 2025136.40p137.80p135.80p137.20p2,185,449
Jul 16, 2025137.60p138.20p136.60p136.80p2,098,563
Jul 15, 2025139.20p139.60p137.60p138.20p2,119,077
Jul 14, 2025136.00p143.40p136.00p139.00p3,528,642
Jul 11, 2025137.80p138.40p137.00p137.40p1,236,404
Jul 10, 2025138.20p139.00p136.88p137.80p1,678,010
Jul 9, 2025139.60p140.00p137.60p138.20p2,628,424
Jul 8, 2025139.40p141.00p139.15p139.80p2,225,995
Jul 7, 2025141.60p142.60p138.80p140.60p1,693,434
Jul 4, 2025140.80p141.14p139.80p140.40p723,443
Jul 3, 2025138.40p141.20p138.33p141.00p2,039,284
Jul 2, 2025141.40p141.40p137.20p138.80p3,689,982
Jul 1, 2025140.00p142.00p139.00p141.00p2,328,873
Jun 30, 2025143.60p143.80p140.80p141.40p1,818,865
Jun 27, 2025139.00p144.00p139.00p143.60p1,756,603
Jun 26, 2025138.80p141.00p138.80p140.60p4,714,634
Jun 25, 2025140.60p141.40p139.80p139.80p2,910,897
Jun 24, 2025143.00p143.68p140.40p140.40p2,525,100
Jun 23, 2025140.00p143.60p139.40p143.00p3,930,546
Jun 20, 2025140.00p141.00p139.40p140.80p14,356,584
Jun 19, 2025140.00p141.48p137.60p140.00p6,647,444
Jun 18, 2025144.00p144.80p142.60p143.20p6,066,803
Jun 17, 2025143.60p143.60p141.80p143.20p2,423,129
Jun 16, 2025144.60p145.40p143.00p143.00p3,980,510
Jun 13, 2025142.20p146.39p142.20p144.00p9,814,223
Jun 12, 2025143.60p146.80p143.00p146.60p8,047,112
Jun 11, 2025144.20p146.80p143.20p143.80p4,257,921
Jun 10, 2025143.40p146.20p142.20p143.20p7,670,526
Jun 9, 2025137.00p143.60p136.40p143.60p6,213,985
Jun 6, 2025138.40p139.20p134.60p136.20p14,503,976
Jun 5, 2025157.60p160.00p137.83p138.60p14,794,985
Jun 4, 2025157.60p159.80p157.40p159.60p4,324,047
Jun 3, 2025159.00p159.80p157.20p157.40p3,577,560
Jun 2, 2025156.80p159.00p156.60p159.00p2,585,792
May 30, 2025159.00p159.00p153.00p156.60p3,087,985
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.