LSE - Delayed Quote
GBp
Mitie Group plc (MTO.L)
209.00
-1.60
(-0.76%)
At close: October 30 at 6:01:19 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
210.80
210.80
209.00
209.00
209.00
1,508,572
Oct 29, 2026
210.60
211.00
210.40
210.60
210.60
2,561,969
Oct 28, 2026
210.60
211.00
210.40
210.60
210.60
14,271,840
Oct 27, 2026
211.00
211.00
210.20
210.40
210.40
3,865,800
Oct 26, 2026
211.00
211.00
210.40
211.00
211.00
970,857
Oct 23, 2026
211.00
211.00
210.60
211.00
211.00
1,553,307
Oct 22, 2026
210.80
210.80
210.60
210.60
210.60
690,531
Oct 21, 2026
210.80
210.80
210.20
210.80
210.80
27,219,706
Oct 20, 2026
210.40
210.80
210.40
210.80
210.80
16,115,033
Oct 19, 2026
210.40
210.60
210.40
210.40
210.40
14,347,867
Oct 16, 2026
210.60
210.65
210.20
210.40
210.40
7,192,321
Oct 15, 2026
210.00
210.60
210.00
210.20
210.20
9,836,618
Oct 14, 2026
210.60
210.80
210.00
210.40
210.40
3,516,472
Oct 13, 2026
210.80
210.80
209.80
210.40
210.40
1,777,810
Oct 12, 2026
210.40
210.80
209.60
210.60
210.60
2,745,696
Oct 9, 2026
210.80
210.80
209.80
210.40
210.40
2,690,082
Oct 8, 2026
210.60
210.60
209.80
210.20
210.20
3,839,726
Oct 7, 2026
211.00
211.00
209.80
210.40
210.40
1,975,152
Oct 6, 2026
211.00
211.00
209.00
210.00
210.00
2,557,621
Oct 5, 2026
210.60
210.60
210.00
210.00
210.00
1,293,369
Oct 2, 2026
209.80
210.60
209.80
210.00
210.00
1,976,940
Oct 1, 2026
210.00
210.60
210.00
210.00
210.00
2,958,249
Sep 30, 2026
211.00
211.00
209.80
210.00
210.00
11,940,677
Sep 29, 2026
209.80
210.40
209.60
209.80
209.80
7,137,334
Sep 28, 2026
210.60
210.60
209.80
210.20
210.20
2,561,455
Sep 25, 2026
210.80
210.80
209.80
210.20
210.20
5,782,676
Sep 24, 2026
210.80
210.80
210.40
210.40
210.40
6,277,491
Sep 23, 2026
211.00
211.00
210.40
210.40
210.40
2,457,404
Sep 22, 2026
211.00
211.00
210.60
210.60
210.60
2,858,192
Sep 21, 2026
211.00
211.00
210.40
210.80
210.80
3,385,042
Sep 18, 2026
210.00
210.80
210.00
210.60
210.60
4,904,545
Sep 17, 2026
210.60
210.60
209.80
210.60
210.60
2,779,279
Sep 16, 2026
210.40
210.60
210.00
210.60
210.60
6,782,462
Sep 15, 2026
209.00
210.40
209.00
210.00
210.00
8,441,030
Sep 14, 2026
209.80
209.80
208.60
209.00
209.00
2,236,740
Sep 11, 2026
209.40
209.60
208.60
209.00
209.00
4,238,837
Sep 10, 2026
209.60
209.60
208.00
208.80
208.80
2,891,285
Sep 9, 2026
210.40
210.40
209.20
209.20
209.20
8,233,825
Sep 8, 2026
209.40
210.00
209.40
209.80
209.80
1,660,751
Sep 7, 2026
210.00
210.20
209.40
209.40
209.40
7,420,325
Sep 4, 2026
210.20
211.40
209.80
209.80
209.80
3,864,737
Sep 3, 2026
210.00
210.80
209.40
210.80
210.80
5,735,534
Sep 2, 2026
209.40
210.60
209.40
210.00
210.00
7,263,670
Sep 1, 2026
208.40
210.00
208.40
210.00
210.00
30,907,056
Aug 28, 2026
209.80
210.27
208.60
208.60
208.60
3,715,366
Aug 27, 2026
209.00
209.07
208.20
209.00
209.00
5,862,309
Aug 26, 2026
209.00
209.00
208.20
209.00
209.00
3,257,890
Aug 25, 2026
209.00
209.20
208.20
208.60
208.60
5,305,654
Aug 24, 2026
207.80
208.60
207.60
208.60
208.60
28,025,712
Aug 21, 2026
209.00
209.00
207.80
208.00
208.00
4,913,463
Aug 20, 2026
209.00
209.00
208.40
208.40
208.40
24,329,326
Aug 19, 2026
208.40
209.00
208.20
208.60
208.60
6,825,021
Aug 18, 2026
208.00
208.40
208.00
208.20
208.20
17,510,808
Aug 17, 2026
207.80
208.80
207.80
208.00
208.00
7,267,328
Aug 14, 2026
208.00
208.80
207.80
208.00
208.00
13,906,772
Aug 13, 2026
206.40
208.40
206.00
208.00
208.00
44,197,676
Aug 12, 2026
206.20
206.20
205.60
206.20
206.20
3,295,234
Aug 11, 2026
207.00
207.00
205.80
206.20
206.20
7,080,151
Aug 10, 2026
207.00
207.00
205.80
206.40
206.40
7,567,332
Aug 7, 2026
206.80
207.20
206.00
206.20
206.20
4,582,464
Aug 6, 2026
207.00
207.20
206.20
206.60
206.60
4,241,721
Aug 5, 2026
207.20
207.20
206.20
207.00
207.00
11,065,969
Aug 4, 2026
207.60
207.60
206.60
206.80
206.80
8,297,783
Aug 3, 2026
207.60
208.00
206.60
206.80
206.80
41,827,889
Jul 31, 2026
208.00
208.80
207.00
207.00
207.00
12,344,990
Jul 30, 2026
208.60
208.80
206.80
208.00
208.00
10,376,092
Jul 29, 2026
208.80
209.20
208.40
208.80
208.80
6,190,375
Jul 28, 2026
209.40
209.80
208.20
208.20
208.20
5,917,232
Jul 27, 2026
209.80
209.80
208.80
209.40
209.40
14,307,761
Jul 24, 2026
209.40
209.80
209.20
209.40
209.40
20,054,609
Jul 23, 2026
209.60
210.20
209.20
209.20
209.20
31,757,897
Jul 22, 2026
210.00
210.71
209.20
209.40
209.40
31,752,557
Jul 21, 2026
213.00
214.00
209.20
210.00
210.00
55,811,937
Jul 20, 2026
153.00
153.30
149.50
151.00
151.00
3,474,497
Jul 17, 2026
143.00
151.00
143.00
151.00
151.00
3,582,322
Jul 16, 2026
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
150.10
150.10
146.70
149.60
149.60
2,755,775
Jul 15, 2026
150.70
151.00
148.25
150.20
150.17
2,339,397
Jul 14, 2026
151.00
152.20
149.20
149.70
149.67
3,296,391
Jul 13, 2026
149.50
151.53
148.20
151.00
150.97
4,202,133
Jul 10, 2026
147.00
153.90
147.00
149.40
149.37
4,514,030
Jul 9, 2026
151.70
151.90
148.90
151.60
151.57
3,285,438
Jul 8, 2026
154.70
154.70
146.80
148.30
148.27
8,125,769
Jul 7, 2026
147.00
153.40
147.00
150.70
150.67
1,595,366
Jul 6, 2026
152.10
153.80
151.50
152.60
152.57
2,270,821
Jul 3, 2026
152.00
154.70
149.40
152.10
152.07
7,980,170
Jul 2, 2026
147.70
153.00
147.70
151.10
151.07
6,369,312
Jul 1, 2026
153.00
153.00
147.60
151.50
151.47
2,548,230
Jun 30, 2026
152.60
152.60
149.30
149.40
149.37
4,663,120
Jun 29, 2026
153.70
153.70
150.30
151.10
151.07
2,238,858
Jun 26, 2026
149.00
153.40
149.00
152.90
152.87
4,148,258
Jun 25, 2026
153.20
155.20
151.79
152.50
152.47
7,557,365
Jun 24, 2026
151.30
154.30
151.30
154.30
154.27
9,970,988
Jun 23, 2026
146.50
152.40
146.50
152.40
152.37
4,394,801
Jun 22, 2026
152.60
153.50
149.40
149.90
149.87
8,937,843
Jun 19, 2026
152.40
155.70
150.97
152.80
152.77
5,880,739
Jun 18, 2026
157.50
157.50
150.30
154.20
154.17
22,145,447
Jun 17, 2026
155.10
155.60
151.50
151.80
151.77
5,373,513
Jun 16, 2026
161.20
161.20
154.90
155.20
155.17
10,737,585
Jun 15, 2026
163.20
163.60
158.00
158.00
157.97
7,307,873
Jun 12, 2026
162.00
164.20
161.00
161.00
160.97
9,555,964
Jun 11, 2026
161.00
163.20
159.30
162.00
161.97
11,997,574
Jun 10, 2026
160.00
161.90
157.24
160.60
160.57
10,601,447
Jun 9, 2026
161.00
164.90
160.50
160.50
160.47
4,605,133
Jun 8, 2026
170.70
170.70
162.50
163.40
163.37
2,908,068
Jun 5, 2026
167.10
172.50
164.90
165.00
164.97
3,251,247
Jun 4, 2026
175.50
180.60
167.70
170.20
170.16
3,883,598
Jun 3, 2026
170.50
181.20
170.50
173.90
173.86
2,292,330
Jun 2, 2026
173.40
175.20
172.90
173.20
173.16
13,710,725
Jun 1, 2026
177.50
179.60
171.60
172.90
172.86
2,866,621
May 29, 2026
179.30
179.40
177.20
178.60
178.56
3,686,607
May 28, 2026
178.40
179.40
176.50
177.40
177.36
2,454,445
May 27, 2026
175.30
180.50
175.30
178.90
178.86
1,939,284
May 26, 2026
179.20
180.00
177.60
178.00
177.96
2,809,260
May 22, 2026
176.30
178.40
176.00
177.00
176.96
1,510,490
May 21, 2026
176.40
178.40
175.20
176.10
176.06
5,900,139
May 20, 2026
168.20
177.40
168.20
176.50
176.46
2,412,322
May 19, 2026
174.90
176.40
173.10
173.20
173.16
9,762,441
May 18, 2026
175.80
176.00
171.60
174.40
174.36
1,949,243
May 15, 2026
170.00
173.10
169.60
173.10
173.06
3,998,075
May 14, 2026
167.00
173.60
167.00
173.00
172.96
4,600,747
May 13, 2026
174.50
174.50
167.00
170.30
170.26
3,296,421
May 12, 2026
173.00
173.90
169.70
170.00
169.96
3,865,688
May 11, 2026
166.70
175.30
166.70
175.00
174.96
1,527,649
May 8, 2026
173.10
177.20
172.21
174.90
174.86
1,908,033
May 7, 2026
168.20
174.10
167.60
173.50
173.46
2,005,038
May 6, 2026
170.20
174.90
170.20
172.50
172.46
5,932,406
May 5, 2026
169.20
172.80
167.90
169.10
169.07
3,092,298
May 1, 2026
171.10
174.20
171.10
171.70
171.66
1,466,655
Apr 30, 2026
171.60
174.40
169.60
173.80
173.76
4,736,505
Apr 29, 2026
170.40
174.80
169.40
170.10
170.06
1,925,420
Apr 28, 2026
172.00
174.50
168.10
171.20
171.16
4,131,809
Apr 27, 2026
174.80
176.50
174.00
174.20
174.16
1,728,223
Apr 24, 2026
175.40
177.50
173.62
175.50
175.46
2,207,147
Apr 23, 2026
178.40
180.00
176.90
178.20
178.16
5,333,982
Apr 22, 2026
181.70
181.70
178.14
178.50
178.46
1,979,006
Apr 21, 2026
185.60
185.60
178.50
180.50
180.46
1,189,948
Apr 20, 2026
183.20
183.61
179.80
181.00
180.96
1,552,388
Apr 17, 2026
184.30
184.70
180.30
184.70
184.66
4,494,163
Apr 16, 2026
185.00
188.10
180.70
183.80
183.76
3,848,367
Apr 15, 2026
188.00
188.00
178.70
180.00
179.96
1,817,297
Apr 14, 2026
181.60
185.75
180.97
185.70
185.66
2,117,126
Apr 13, 2026
182.50
183.10
179.80
181.00
180.96
1,997,110
Apr 10, 2026
184.00
184.00
178.70
182.50
182.46
2,303,073
Apr 9, 2026
180.50
181.60
178.70
179.70
179.66
2,244,423
Apr 8, 2026
178.50
181.60
176.00
180.50
180.46
3,965,499
Apr 7, 2026
173.20
176.90
169.70
172.20
172.16
3,174,965
Apr 2, 2026
169.00
173.80
169.00
173.20
173.16
6,170,376
Apr 1, 2026
171.40
173.40
171.00
173.20
173.16
2,891,857
Mar 31, 2026
167.60
170.40
167.00
169.00
168.97
2,480,194
Mar 30, 2026
165.00
167.40
163.20
167.40
167.37
5,742,913
Mar 27, 2026
172.40
172.60
165.20
165.40
165.37
6,699,622
Mar 26, 2026
169.80
173.00
169.80
171.20
171.16
4,609,541
Mar 25, 2026
173.20
173.60
170.60
171.80
171.76
2,356,451
Mar 24, 2026
170.60
171.60
168.60
170.00
169.96
4,816,474
Mar 23, 2026
167.80
174.00
163.80
169.60
169.57
6,635,440
Mar 20, 2026
172.00
173.60
169.20
171.20
171.16
7,794,366
Mar 19, 2026
173.60
175.20
171.00
171.00
170.96
2,585,832
Mar 18, 2026
177.00
178.40
174.20
175.60
175.56
5,248,163
Mar 17, 2026
174.40
176.20
171.60
175.00
174.96
2,880,427
Mar 16, 2026
176.40
176.40
170.60
172.80
172.76
2,094,617
Mar 13, 2026
172.60
175.20
171.20
174.20
174.16
3,542,005
Mar 12, 2026
172.80
174.20
171.60
173.00
172.96
2,895,781
Mar 11, 2026
171.20
174.00
170.20
172.60
172.56
23,514,889
Mar 10, 2026
171.40
173.60
170.20
172.20
172.16
19,943,857
Mar 9, 2026
169.00
170.80
166.00
168.60
168.57
3,410,034
Mar 6, 2026
173.20
174.80
169.20
171.40
171.36
1,714,021
Mar 5, 2026
174.60
176.80
172.80
172.80
172.76
2,727,519
Mar 4, 2026
172.80
175.80
171.80
175.40
175.36
1,432,267
Mar 3, 2026
176.40
177.00
170.80
172.60
172.56
2,284,642
Mar 2, 2026
177.60
179.40
177.20
177.20
177.16
3,464,424
Feb 27, 2026
179.00
182.20
179.00
180.60
180.56
2,889,544
Feb 26, 2026
182.60
182.60
176.00
180.40
180.36
2,289,501
Feb 25, 2026
186.00
186.00
177.60
180.00
179.96
1,323,473
Feb 24, 2026
179.60
181.10
178.40
178.40
178.36
1,833,855
Feb 23, 2026
183.20
183.20
178.40
180.00
179.96
6,445,678
Feb 20, 2026
182.00
184.60
180.00
183.00
182.96
3,875,491
Feb 19, 2026
177.00
182.40
177.00
181.40
181.36
1,214,907
Feb 18, 2026
180.00
181.60
179.20
180.40
180.36
1,490,018
Feb 17, 2026
180.00
181.00
177.40
179.60
179.56
2,627,829
Feb 16, 2026
176.80
180.60
175.20
179.80
179.76
2,508,702
Feb 13, 2026
173.00
180.00
173.00
179.60
179.56
2,267,735
Feb 12, 2026
174.60
177.20
173.80
175.20
175.16
3,850,155
Feb 11, 2026
174.00
176.20
172.40
174.40
174.36
3,986,249
Feb 10, 2026
175.00
175.20
172.40
174.60
174.56
7,281,159
Feb 9, 2026
177.00
177.00
170.20
173.20
173.16
2,575,301
Feb 6, 2026
177.00
177.00
171.00
172.20
172.16
1,388,435
Feb 5, 2026
172.80
175.20
171.80
173.00
172.96
2,788,425
Feb 4, 2026
170.40
176.60
169.40
174.80
174.76
4,590,192
Feb 3, 2026
172.00
172.00
168.97
171.00
170.96
10,207,652
Feb 2, 2026
164.00
171.40
164.00
171.40
171.36
5,707,615
Jan 30, 2026
169.60
169.60
167.00
167.60
167.57
2,333,002
Jan 29, 2026
168.80
169.20
166.60
168.00
167.97
2,140,230
Jan 28, 2026
171.60
172.20
167.60
167.60
167.57
1,921,849
Jan 27, 2026
169.60
173.40
167.54
171.20
171.16
3,714,385
Jan 26, 2026
169.00
171.80
167.80
170.60
170.56
2,073,274
Jan 23, 2026
166.00
169.40
165.60
168.80
168.77
2,525,096
Jan 22, 2026
168.00
171.00
166.60
168.40
168.37
2,344,584
Jan 21, 2026
165.80
167.60
164.20
166.20
166.17
5,012,184
Jan 20, 2026
161.80
167.60
161.80
165.40
165.37
1,501,871
Jan 19, 2026
169.80
170.20
167.40
167.40
167.37
1,670,776
Jan 16, 2026
170.20
170.20
168.40
170.00
169.96
2,088,505
Jan 15, 2026
164.00
170.00
164.00
169.80
169.76
1,904,653
Jan 14, 2026
167.00
169.80
166.00
167.00
166.97
2,417,742
Jan 13, 2026
166.60
167.80
163.00
166.20
166.17
8,811,024
Jan 12, 2026
169.40
171.00
166.60
166.60
166.57
2,212,548
Jan 9, 2026
171.20
171.20
167.78
169.80
169.76
2,295,384
Jan 8, 2026
1.4000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
168.40
171.40
165.60
170.80
170.76
1,890,739
Jan 7, 2026
167.00
171.60
167.00
171.60
171.55
3,251,457
Jan 6, 2026
162.80
168.40
162.80
167.60
167.55
3,231,062
Jan 5, 2026
166.00
168.00
162.00
166.00
165.95
11,636,431
Jan 2, 2026
166.60
168.00
163.80
165.00
164.95
1,275,310
Dec 31, 2025
169.20
169.20
166.40
166.40
166.35
564,126
Dec 30, 2025
163.00
168.60
163.00
168.60
168.55
1,016,471
Dec 29, 2025
169.00
169.00
166.00
167.60
167.55
1,551,245
Dec 24, 2025
164.80
170.60
164.80
167.20
167.15
464,494
Dec 23, 2025
170.60
170.60
165.83
166.80
166.75
2,996,292
Dec 22, 2025
167.20
168.80
166.00
167.60
167.55
1,247,106
Dec 19, 2025
168.80
170.20
167.80
168.40
168.35
7,260,399
Dec 18, 2025
170.00
170.00
166.80
169.20
169.15
2,761,268
Dec 17, 2025
166.80
169.00
165.80
167.60
167.55
4,396,872
Dec 16, 2025
166.00
167.40
165.60
166.00
165.95
2,173,757
Dec 15, 2025
163.80
166.80
163.40
166.40
166.35
2,624,505
Dec 12, 2025
161.20
163.40
160.74
163.20
163.15
2,922,998
Dec 11, 2025
161.40
163.23
160.00
161.40
161.35
7,766,708
Dec 10, 2025
162.00
163.20
160.40
163.00
162.95
6,636,085
Dec 9, 2025
164.20
164.20
161.62
162.20
162.15
2,182,787
Dec 8, 2025
164.20
164.20
159.40
161.40
161.35
3,436,109
Dec 5, 2025
160.00
163.80
160.00
161.00
160.95
8,136,663
Dec 4, 2025
161.00
162.80
159.00
162.00
161.95
4,249,000
Dec 3, 2025
163.00
163.00
156.12
158.40
158.35
3,198,049
Dec 2, 2025
163.00
163.00
156.00
157.00
156.95
22,789,383
Dec 1, 2025
160.80
160.80
157.80
159.00
158.95
3,436,282
Nov 28, 2025
157.80
162.00
157.60
158.80
158.75
4,958,949
Nov 27, 2025
160.00
162.00
158.40
161.60
161.55
7,436,799
Nov 26, 2025
158.20
161.60
157.00
159.20
159.15
3,376,991
Nov 25, 2025
159.40
161.80
158.40
161.60
161.55
2,308,926
Nov 24, 2025
158.20
160.92
157.60
160.00
159.95
8,155,585
Nov 21, 2025
152.80
158.40
147.20
157.40
157.35
3,983,460
Nov 20, 2025
160.00
161.40
146.80
154.60
154.56
7,277,650
Nov 19, 2025
158.80
160.80
156.40
156.40
156.35
3,891,150
Nov 18, 2025
157.80
161.00
157.79
159.60
159.55
5,670,001
Nov 17, 2025
161.60
162.40
159.96
160.40
160.35
2,761,998
Nov 14, 2025
163.00
163.88
158.60
160.00
159.95
5,132,601
Nov 13, 2025
165.80
166.40
164.00
164.00
163.95
3,079,961
Nov 12, 2025
166.00
168.00
165.40
165.80
165.75
3,241,210
Nov 11, 2025
160.20
163.20
159.20
163.20
163.15
3,656,802
Nov 10, 2025
160.60
160.60
157.80
159.20
159.15
3,817,987
Nov 7, 2025
164.80
164.80
158.43
159.60
159.55
2,313,001
Nov 6, 2025
160.60
163.40
160.60
161.60
161.55
4,790,650
Nov 5, 2025
160.00
163.60
160.00
163.00
162.95
3,297,149
Nov 4, 2025
162.20
163.42
161.20
161.20
161.15
2,699,966
Nov 3, 2025
164.80
165.40
162.29
163.20
163.15
3,248,334
Oct 31, 2025
163.60
165.80
163.49
164.80
164.75
4,120,442
Oct 30, 2025
163.20
165.60
163.20
164.00
163.95
3,755,976
