Mitie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 124.20 | 124.94 | 117.20 | 118.00 | 108.12 | 3,467,561 |
| 2024-06-05 | 121.00 | 121.20 | 119.00 | 120.00 | 109.95 | 2,769,573 |
| 2024-06-04 | 121.00 | 121.80 | 119.80 | 119.80 | 109.77 | 2,006,730 |
| 2024-06-03 | 118.00 | 123.80 | 118.00 | 121.80 | 111.60 | 2,284,920 |
| 2024-05-31 | 121.00 | 121.80 | 119.20 | 121.20 | 111.05 | 4,911,433 |
| 2024-05-30 | 118.00 | 122.20 | 118.00 | 120.40 | 110.32 | 2,960,493 |
| 2024-05-29 | 118.00 | 122.40 | 118.00 | 119.80 | 109.77 | 1,023,234 |
| 2024-05-28 | 121.20 | 123.34 | 119.20 | 119.20 | 109.22 | 1,629,953 |
| 2024-05-24 | 119.20 | 121.40 | 117.80 | 121.20 | 111.05 | 3,129,636 |
| 2024-05-23 | 120.80 | 121.40 | 119.12 | 119.40 | 109.40 | 1,341,851 |
| 2024-05-22 | 122.00 | 122.00 | 120.00 | 120.00 | 109.95 | 1,542,477 |
| 2024-05-21 | 120.20 | 124.02 | 120.20 | 120.60 | 110.50 | 2,691,375 |
| 2024-05-20 | 123.40 | 124.20 | 117.69 | 124.20 | 113.80 | 1,508,324 |
| 2024-05-17 | 120.80 | 121.80 | 119.60 | 121.40 | 111.23 | 5,563,068 |
| 2024-05-16 | 117.00 | 121.20 | 117.00 | 121.00 | 110.87 | 1,972,919 |
| 2024-05-15 | 123.40 | 123.40 | 120.40 | 121.20 | 111.05 | 1,661,565 |
| 2024-05-14 | 120.00 | 120.60 | 118.60 | 120.40 | 110.32 | 2,713,247 |
| 2024-05-13 | 123.40 | 123.40 | 119.00 | 119.00 | 109.03 | 1,640,688 |
| 2024-05-10 | 120.00 | 121.12 | 119.55 | 120.20 | 110.13 | 1,573,076 |
| 2024-05-09 | 119.20 | 120.60 | 119.00 | 119.20 | 109.22 | 1,099,507 |
| 2024-05-08 | 121.80 | 122.32 | 119.60 | 120.40 | 110.32 | 1,552,323 |
| 2024-05-07 | 116.60 | 121.60 | 116.40 | 119.00 | 109.03 | 1,890,932 |
| 2024-05-03 | 114.40 | 122.40 | 114.00 | 116.00 | 106.28 | 2,892,051 |
| 2024-05-02 | 118.20 | 122.60 | 114.80 | 115.00 | 105.37 | 3,782,832 |
| 2024-05-01 | 117.00 | 122.20 | 115.60 | 116.00 | 106.28 | 1,047,128 |
| 2024-04-30 | 113.20 | 120.00 | 113.20 | 117.00 | 107.20 | 2,966,120 |
| 2024-04-29 | 115.00 | 117.00 | 114.20 | 117.00 | 107.20 | 1,752,710 |
| 2024-04-26 | 115.60 | 117.60 | 114.20 | 114.20 | 104.64 | 1,593,531 |
| 2024-04-25 | 116.60 | 117.20 | 114.40 | 115.00 | 105.37 | 9,271,994 |
| 2024-04-24 | 116.00 | 118.40 | 112.00 | 116.20 | 106.47 | 55,350,309 |
| 2024-04-23 | 120.00 | 120.20 | 117.14 | 120.00 | 109.95 | 4,142,531 |
| 2024-04-22 | 117.00 | 117.80 | 116.00 | 117.60 | 107.75 | 3,479,173 |
| 2024-04-19 | 116.00 | 116.20 | 114.00 | 116.00 | 106.28 | 2,294,848 |
| 2024-04-18 | 115.20 | 116.00 | 113.55 | 115.60 | 105.92 | 4,277,771 |
| 2024-04-17 | 117.00 | 117.00 | 114.00 | 114.40 | 104.82 | 2,377,522 |
| 2024-04-16 | 118.80 | 119.40 | 116.00 | 116.00 | 106.28 | 3,242,770 |
| 2024-04-15 | 118.00 | 120.80 | 116.20 | 119.00 | 109.03 | 8,939,671 |
| 2024-04-12 | 114.60 | 114.60 | 111.60 | 111.60 | 102.25 | 1,510,668 |
| 2024-04-11 | 112.00 | 113.80 | 110.40 | 112.20 | 102.80 | 5,833,832 |
| 2024-04-10 | 112.20 | 113.40 | 111.02 | 112.00 | 102.62 | 1,084,392 |
| 2024-04-09 | 111.80 | 114.20 | 107.20 | 111.80 | 102.44 | 1,383,704 |
| 2024-04-08 | 112.00 | 113.00 | 110.40 | 112.40 | 102.99 | 1,088,483 |
| 2024-04-05 | 114.20 | 114.40 | 111.74 | 112.00 | 102.62 | 2,869,360 |
| 2024-04-04 | 107.20 | 114.60 | 106.80 | 114.60 | 105.00 | 4,832,550 |
| 2024-04-03 | 105.00 | 105.80 | 103.80 | 105.80 | 96.939 | 1,235,266 |
| 2024-04-02 | 110.00 | 110.00 | 101.80 | 105.40 | 96.573 | 2,108,995 |
| 2024-03-28 | 109.60 | 109.60 | 103.40 | 105.00 | 96.206 | 2,931,910 |
| 2024-03-27 | 105.00 | 106.82 | 104.20 | 104.60 | 95.840 | 4,470,274 |
| 2024-03-26 | 103.20 | 105.60 | 102.60 | 105.20 | 96.389 | 2,168,295 |
| 2024-03-25 | 101.80 | 105.20 | 101.72 | 103.60 | 94.923 | 2,137,890 |
| 2024-03-22 | 105.20 | 107.40 | 102.00 | 105.40 | 96.573 | 1,365,450 |
| 2024-03-21 | 106.80 | 107.20 | 105.40 | 107.00 | 98.039 | 1,260,749 |
| 2024-03-20 | 105.00 | 106.80 | 104.60 | 105.80 | 96.939 | 1,192,157 |
| 2024-03-19 | 102.00 | 106.40 | 102.00 | 105.00 | 96.206 | 1,251,678 |
| 2024-03-18 | 104.00 | 105.20 | 103.60 | 104.80 | 96.023 | 1,632,138 |
| 2024-03-15 | 103.60 | 105.00 | 102.40 | 104.20 | 95.473 | 3,765,079 |
| 2024-03-14 | 105.00 | 105.60 | 103.80 | 104.00 | 95.290 | 1,661,542 |
| 2024-03-13 | 104.00 | 106.80 | 104.00 | 105.00 | 96.206 | 2,911,331 |
| 2024-03-12 | 102.60 | 105.60 | 100.20 | 105.60 | 96.756 | 1,672,910 |
| 2024-03-11 | 104.60 | 104.80 | 103.20 | 104.20 | 95.473 | 1,268,157 |
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.