Mitie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 124.20 | 125.20 | 123.60 | 124.00 | 116.54 | 4,179,712 |
| 2024-08-29 | 123.80 | 124.80 | 122.60 | 124.20 | 116.73 | 3,017,293 |
| 2024-08-28 | 126.00 | 126.00 | 123.20 | 123.20 | 115.79 | 2,479,983 |
| 2024-08-27 | 120.00 | 126.60 | 120.00 | 123.60 | 116.17 | 2,759,928 |
| 2024-08-23 | 124.20 | 125.80 | 122.40 | 124.80 | 117.29 | 4,049,134 |
| 2024-08-22 | 123.40 | 124.40 | 122.80 | 122.80 | 115.42 | 2,203,557 |
| 2024-08-21 | 121.60 | 123.80 | 120.08 | 123.60 | 116.17 | 2,773,185 |
| 2024-08-20 | 123.20 | 123.80 | 121.60 | 121.60 | 114.29 | 2,022,340 |
| 2024-08-19 | 121.20 | 125.00 | 120.85 | 123.40 | 115.98 | 2,770,773 |
| 2024-08-16 | 125.00 | 125.00 | 121.60 | 123.20 | 115.79 | 6,254,981 |
| 2024-08-15 | 121.20 | 126.40 | 120.40 | 122.40 | 115.04 | 2,165,603 |
| 2024-08-14 | 120.80 | 124.60 | 120.80 | 122.40 | 115.04 | 1,728,698 |
| 2024-08-13 | 121.20 | 121.80 | 119.80 | 120.20 | 112.97 | 3,609,423 |
| 2024-08-12 | 115.00 | 121.40 | 114.20 | 120.80 | 113.54 | 3,036,789 |
| 2024-08-09 | 117.40 | 118.80 | 117.20 | 118.60 | 111.47 | 2,483,840 |
| 2024-08-08 | 117.80 | 121.40 | 116.60 | 117.80 | 110.72 | 3,056,576 |
| 2024-08-07 | 116.80 | 118.80 | 116.20 | 118.80 | 111.66 | 2,943,833 |
| 2024-08-06 | 116.00 | 117.60 | 115.40 | 116.80 | 109.78 | 7,361,861 |
| 2024-08-05 | 122.00 | 122.00 | 114.20 | 115.80 | 108.84 | 8,044,361 |
| 2024-08-02 | 119.00 | 121.00 | 118.60 | 118.80 | 111.66 | 4,607,022 |
| 2024-08-01 | 122.60 | 123.88 | 119.60 | 120.60 | 113.35 | 4,620,136 |
| 2024-07-31 | 122.40 | 123.20 | 120.24 | 121.20 | 113.91 | 7,220,987 |
| 2024-07-30 | 120.60 | 123.20 | 120.20 | 122.40 | 115.04 | 2,306,316 |
| 2024-07-29 | 123.60 | 124.40 | 120.00 | 121.00 | 113.72 | 3,074,655 |
| 2024-07-26 | 121.00 | 123.60 | 119.80 | 123.60 | 116.17 | 3,469,929 |
| 2024-07-25 | 120.20 | 120.80 | 118.80 | 120.00 | 112.78 | 2,422,492 |
| 2024-07-24 | 119.00 | 122.00 | 119.00 | 120.40 | 113.16 | 31,619,265 |
| 2024-07-23 | 121.60 | 122.40 | 119.20 | 119.60 | 112.41 | 4,070,662 |
| 2024-07-22 | 123.20 | 124.20 | 120.74 | 122.60 | 115.23 | 2,746,267 |
| 2024-07-19 | 121.00 | 123.00 | 118.40 | 120.40 | 113.16 | 2,965,015 |
| 2024-07-18 | 118.40 | 122.80 | 118.40 | 121.80 | 114.48 | 2,697,873 |
| 2024-07-17 | 119.80 | 121.20 | 114.80 | 120.00 | 112.78 | 2,398,670 |
| 2024-07-16 | 119.80 | 121.40 | 118.40 | 119.40 | 112.22 | 4,094,387 |
| 2024-07-15 | 120.60 | 122.20 | 120.00 | 120.40 | 113.16 | 3,247,885 |
| 2024-07-12 | 120.00 | 121.80 | 120.00 | 121.20 | 113.91 | 2,267,272 |
| 2024-07-11 | 118.20 | 120.00 | 117.20 | 119.60 | 112.41 | 3,370,020 |
| 2024-07-10 | 119.60 | 119.60 | 115.80 | 117.60 | 110.53 | 2,400,353 |
| 2024-07-09 | 117.00 | 118.40 | 114.00 | 116.40 | 109.40 | 2,823,667 |
| 2024-07-08 | 117.00 | 118.40 | 116.80 | 117.00 | 109.96 | 2,561,531 |
| 2024-07-05 | 113.60 | 117.80 | 113.60 | 117.00 | 109.96 | 2,947,674 |
| 2024-07-04 | 116.60 | 117.20 | 115.80 | 116.00 | 109.02 | 1,793,640 |
| 2024-07-03 | 113.80 | 117.00 | 113.60 | 117.00 | 109.96 | 2,434,574 |
| 2024-07-02 | 117.00 | 117.08 | 116.00 | 116.20 | 109.21 | 2,111,890 |
| 2024-07-01 | 117.00 | 118.00 | 116.60 | 116.80 | 109.78 | 2,136,941 |
| 2024-06-28 | 118.60 | 119.00 | 115.80 | 116.20 | 109.21 | 2,839,525 |
| 2024-06-27 | 121.20 | 121.20 | 112.40 | 118.40 | 111.28 | 3,570,097 |
| 2024-06-26 | 116.60 | 117.60 | 116.23 | 116.80 | 109.78 | 2,551,527 |
| 2024-06-25 | 118.00 | 119.39 | 115.60 | 116.40 | 109.40 | 2,204,710 |
| 2024-06-24 | 117.20 | 120.00 | 116.90 | 119.00 | 111.84 | 6,159,733 |
| 2024-06-21 | 116.60 | 118.00 | 115.80 | 117.20 | 110.15 | 4,563,430 |
| 2024-06-20 | 117.20 | 118.20 | 116.20 | 117.60 | 110.53 | 3,363,171 |
| 2024-06-19 | 116.80 | 119.60 | 116.60 | 119.40 | 109.40 | 3,742,441 |
| 2024-06-18 | 115.80 | 118.20 | 115.40 | 117.40 | 107.57 | 2,536,594 |
| 2024-06-17 | 117.60 | 119.00 | 113.40 | 115.40 | 105.74 | 6,622,133 |
| 2024-06-14 | 117.20 | 118.00 | 115.66 | 117.40 | 107.57 | 1,638,258 |
| 2024-06-13 | 119.20 | 120.20 | 116.60 | 117.40 | 107.57 | 2,459,504 |
| 2024-06-12 | 116.60 | 117.80 | 116.40 | 117.40 | 107.57 | 1,618,574 |
| 2024-06-11 | 120.40 | 120.40 | 116.60 | 116.60 | 106.83 | 1,531,043 |
| 2024-06-10 | 116.20 | 119.91 | 116.20 | 119.00 | 109.03 | 1,556,090 |
| 2024-06-07 | 120.60 | 121.20 | 115.80 | 119.00 | 109.03 | 1,825,469 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0310 GBP |
| 2026-01-08 | 0.0140 GBP |
| 2025-06-19 | 0.0300 GBP |
| 2024-12-19 | 0.0130 GBP |
| 2024-06-20 | 0.0300 GBP |
| 2023-12-14 | 0.0100 GBP |
| 2023-06-22 | 0.0220 GBP |
| 2022-12-15 | 0.0070 GBP |
| 2022-06-23 | 0.0140 GBP |
| 2021-12-16 | 0.0040 GBP |
| 2019-12-19 | 0.0069 GBP |
| 2019-06-27 | 0.0138 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.