Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	101.00	103.80	98.700	100.20	90.889	3,628,284
2023-12-11	100.80	101.60	98.500	99.400	90.163	1,131,825
2023-12-08	104.40	104.40	95.600	100.20	90.889	1,119,544
2023-12-07	99.200	100.80	98.300	100.00	90.708	2,587,286
2023-12-06	103.40	103.40	97.500	99.800	90.526	2,232,340
2023-12-05	104.00	104.00	98.300	98.700	89.528	2,130,291
2023-12-04	101.80	103.20	97.600	99.600	90.345	2,922,823
2023-12-01	98.400	103.80	97.510	100.80	91.433	24,767,727
2023-11-30	102.00	104.60	97.500	98.000	88.894	5,977,816
2023-11-29	99.800	102.72	95.200	100.40	91.071	3,633,036
2023-11-28	102.00	102.60	97.200	102.20	92.703	2,311,783
2023-11-27	97.400	99.900	96.200	99.300	90.073	2,395,000
2023-11-24	109.60	109.60	95.100	97.200	88.168	3,233,099
2023-11-23	108.00	108.00	104.20	105.00	95.243	2,857,205
2023-11-22	107.20	107.40	106.20	106.40	96.513	3,801,232
2023-11-21	110.00	110.00	106.20	106.60	96.694	2,931,843
2023-11-20	106.80	107.00	105.60	106.60	96.694	3,156,007
2023-11-17	106.60	107.00	106.00	106.40	96.513	13,115,057
2023-11-16	106.80	108.20	106.00	106.00	96.150	1,627,219
2023-11-15	104.80	109.20	104.80	106.80	96.876	4,323,158
2023-11-14	104.80	106.40	104.44	104.80	95.062	2,371,519
2023-11-13	104.40	106.40	100.00	105.00	95.243	5,195,610
2023-11-10	104.00	105.40	102.40	104.80	95.062	3,252,194
2023-11-09	103.60	104.80	101.60	104.60	94.880	2,828,046
2023-11-08	97.600	103.80	97.600	102.80	93.247	3,127,955
2023-11-07	98.000	103.40	98.000	100.60	91.252	1,091,442
2023-11-06	101.60	103.60	100.20	101.00	91.615	1,076,056
2023-11-03	103.60	103.60	100.40	101.60	92.159	1,119,804
2023-11-02	95.000	102.20	95.000	100.00	90.708	6,608,793
2023-11-01	98.100	99.101	96.980	98.500	89.347	1,056,968
2023-10-31	97.000	99.300	95.300	98.500	89.347	968,862
2023-10-30	95.000	99.900	95.000	98.200	89.075	689,066
2023-10-27	95.100	98.100	94.700	96.900	87.896	920,458
2023-10-26	98.900	98.900	93.820	95.100	86.263	1,294,303
2023-10-25	96.300	99.900	95.100	96.300	87.351	1,203,762
2023-10-24	97.000	99.800	96.905	97.100	88.077	716,160
2023-10-23	96.000	98.700	96.000	98.700	89.528	742,834
2023-10-20	96.000	98.700	95.500	96.200	87.261	902,122
2023-10-19	98.600	100.80	96.200	97.600	88.531	1,088,786
2023-10-18	103.00	103.00	98.802	100.00	90.708	1,162,061
2023-10-17	96.900	102.80	96.900	101.80	92.340	1,369,552
2023-10-16	103.00	103.40	99.200	101.60	92.159	3,142,373
2023-10-13	100.20	103.00	98.100	99.700	90.436	2,201,158
2023-10-12	102.40	104.00	101.20	102.00	92.522	1,474,902
2023-10-11	101.00	104.63	97.300	102.80	93.247	2,409,824
2023-10-10	97.600	99.500	95.100	99.000	89.801	5,266,741
2023-10-09	97.100	98.402	96.112	97.300	88.259	480,336
2023-10-06	97.000	99.700	96.000	97.500	88.440	978,341
2023-10-05	96.400	98.700	93.100	97.000	87.986	1,254,714
2023-10-04	96.900	97.700	93.700	93.800	85.084	1,695,348
2023-10-03	98.000	99.900	97.100	97.600	88.531	1,004,551
2023-10-02	103.00	105.00	99.600	100.00	90.708	1,036,436
2023-09-29	103.00	103.60	101.93	102.80	93.247	1,283,239
2023-09-28	105.00	105.00	100.00	102.20	92.703	1,672,043
2023-09-27	101.40	103.00	100.60	101.00	91.615	1,340,397
2023-09-26	100.00	103.40	100.00	102.80	93.247	810,295
2023-09-25	101.60	102.80	100.20	102.60	93.066	1,335,123
2023-09-22	103.20	104.20	102.00	102.00	92.522	2,559,497
2023-09-21	102.00	103.87	101.94	103.20	93.610	1,240,122
2023-09-20	102.80	103.82	102.20	102.20	92.703	1,110,063

← NewerPage 13 of 22 · 1,265 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.