Mitie Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	104.80	105.40	103.80	105.00	96.206	1,375,187
2024-03-07	103.80	108.00	103.80	104.60	95.840	1,239,261
2024-03-06	110.00	110.00	103.80	103.80	95.107	1,082,095
2024-03-05	106.20	110.00	105.00	105.00	96.206	1,020,686
2024-03-04	107.00	107.96	103.40	105.20	96.389	4,349,598
2024-03-01	109.00	109.20	106.40	107.20	98.222	2,545,061
2024-02-29	102.60	108.00	102.60	106.80	97.855	2,584,767
2024-02-28	105.20	106.20	101.80	106.00	97.122	2,476,142
2024-02-27	107.00	107.00	105.35	105.60	96.756	1,157,394
2024-02-26	100.20	107.40	100.20	105.80	96.939	1,573,776
2024-02-23	105.00	107.60	104.60	105.00	96.206	1,865,330
2024-02-22	106.20	107.60	103.40	105.40	96.573	4,863,454
2024-02-21	108.00	108.00	102.84	105.80	96.939	3,949,760
2024-02-20	108.00	108.00	101.32	104.00	95.290	1,834,290
2024-02-19	103.60	105.80	102.21	105.40	96.573	1,405,801
2024-02-16	102.00	104.40	102.00	103.40	94.740	1,417,244
2024-02-15	103.80	105.00	101.28	102.20	93.641	760,430
2024-02-14	104.60	104.60	100.20	103.40	94.740	1,050,936
2024-02-13	102.80	103.60	100.20	102.00	93.457	2,080,285
2024-02-12	105.00	105.00	100.20	103.60	94.923	821,535
2024-02-09	100.80	103.60	100.80	102.60	94.007	2,452,303
2024-02-08	102.60	103.60	101.20	102.40	93.824	1,010,906
2024-02-07	101.00	102.80	101.00	101.80	93.274	1,143,441
2024-02-06	101.60	102.80	100.40	102.80	94.190	1,027,205
2024-02-05	103.20	104.40	100.20	100.80	92.358	633,870
2024-02-02	108.00	108.00	101.60	103.20	94.557	1,215,610
2024-02-01	100.00	107.80	100.00	103.00	94.374	1,606,892
2024-01-31	100.00	103.80	100.00	103.40	94.740	3,097,938
2024-01-30	102.80	103.80	102.44	103.00	94.374	3,151,116
2024-01-29	108.00	108.00	101.80	102.80	94.190	7,380,833
2024-01-26	105.00	106.80	99.700	105.20	96.389	5,294,261
2024-01-25	100.00	105.00	97.500	105.00	96.206	2,255,378
2024-01-24	100.40	102.40	97.500	99.900	91.533	1,564,015
2024-01-23	95.000	100.00	95.000	98.800	90.525	2,319,253
2024-01-22	96.900	99.500	95.360	98.600	90.342	1,835,207
2024-01-19	99.600	99.600	96.800	97.900	89.701	1,041,763
2024-01-18	98.400	99.000	96.100	97.900	89.701	1,871,306
2024-01-17	99.600	99.600	95.200	96.500	88.418	2,011,556
2024-01-16	98.900	100.80	97.950	99.400	91.075	1,229,157
2024-01-15	98.800	101.00	96.500	99.800	91.442	881,018
2024-01-12	97.000	100.80	95.700	99.400	91.075	1,646,557
2024-01-11	97.600	100.60	97.478	97.800	89.609	2,195,770
2024-01-10	101.00	101.00	97.210	99.100	90.800	1,506,290
2024-01-09	101.00	101.00	97.000	97.500	89.334	1,558,249
2024-01-08	100.00	100.40	94.037	99.200	90.892	1,938,591
2024-01-05	101.00	101.00	96.200	96.600	88.510	3,190,700
2024-01-04	98.700	100.80	97.500	98.900	90.617	1,147,828
2024-01-03	101.00	101.00	97.000	97.800	89.609	1,994,745
2024-01-02	97.000	100.60	93.000	98.000	89.792	1,976,834
2023-12-29	99.000	100.60	98.500	99.300	90.983	1,216,101
2023-12-28	99.000	102.00	99.000	99.700	91.350	1,216,698
2023-12-27	102.00	103.40	97.900	101.00	92.541	1,661,881
2023-12-22	98.500	103.80	97.300	99.900	91.533	4,272,307
2023-12-21	100.80	101.60	98.500	99.100	90.800	1,447,800
2023-12-20	104.00	104.00	100.40	101.60	93.091	3,344,564
2023-12-19	102.00	102.00	99.360	100.00	91.625	1,263,391
2023-12-18	103.00	103.00	95.710	99.500	91.167	1,082,035
2023-12-15	102.00	102.00	97.400	99.400	91.075	7,493,707
2023-12-14	99.200	101.40	97.700	99.700	91.350	2,595,219
2023-12-13	103.60	104.40	98.300	99.900	90.617	2,544,399

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.