Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	104.40	104.40	101.60	102.00	92.522	1,032,408
2023-09-18	105.60	106.60	101.73	101.80	92.340	5,496,658
2023-09-15	107.00	107.00	105.20	106.00	96.150	3,583,899
2023-09-14	105.00	105.80	103.00	105.80	95.969	6,735,296
2023-09-13	103.00	104.20	102.10	104.00	94.336	1,413,869
2023-09-12	104.00	105.00	101.80	103.60	93.973	1,348,082
2023-09-11	103.00	104.00	101.60	102.80	93.247	716,268
2023-09-08	103.60	104.96	101.98	102.20	92.703	835,403
2023-09-07	99.400	104.00	98.800	103.40	93.792	1,522,665
2023-09-06	98.800	101.60	98.800	100.80	91.433	1,768,282
2023-09-05	96.400	100.80	96.112	100.60	91.252	2,002,982
2023-09-04	95.000	99.300	95.000	98.400	89.256	1,283,169
2023-09-01	95.000	98.700	95.000	97.700	88.621	1,625,992
2023-08-31	92.000	98.500	92.000	97.200	88.168	2,022,792
2023-08-30	95.000	97.100	94.010	97.100	88.077	1,555,495
2023-08-29	92.700	94.900	90.700	94.000	85.265	2,914,984
2023-08-25	95.000	95.000	91.900	93.600	84.902	1,677,265
2023-08-24	95.000	95.000	91.900	92.100	83.542	995,075
2023-08-23	92.500	93.200	92.000	93.200	84.540	2,613,341
2023-08-22	92.400	93.100	91.700	92.000	83.451	1,764,138
2023-08-21	97.700	97.700	90.800	91.900	83.360	1,952,493
2023-08-18	95.900	95.900	93.500	94.600	85.809	10,383,210
2023-08-17	96.500	97.000	95.184	95.800	86.898	2,031,217
2023-08-16	96.300	98.700	96.000	97.100	88.077	817,738
2023-08-15	98.100	98.500	96.700	98.000	88.894	914,841
2023-08-14	98.300	98.900	97.400	98.300	89.166	1,738,190
2023-08-11	99.000	99.600	98.100	98.300	89.166	1,169,947
2023-08-10	103.00	103.00	99.400	100.40	91.071	828,995
2023-08-09	102.00	102.00	100.60	101.20	91.796	1,085,579
2023-08-08	100.00	101.00	99.500	100.80	91.433	1,024,569
2023-08-07	100.00	102.80	100.00	100.40	91.071	1,939,216
2023-08-04	103.00	103.60	102.00	102.00	92.522	5,343,668
2023-08-03	101.80	103.00	101.20	103.00	93.429	973,369
2023-08-02	102.20	102.40	101.00	102.20	92.703	722,309
2023-08-01	101.60	102.40	100.18	102.40	92.885	927,408
2023-07-31	102.00	102.80	100.36	101.80	92.340	942,224
2023-07-28	100.60	101.60	99.300	101.20	91.796	5,223,554
2023-07-27	101.60	103.00	100.20	101.00	91.615	925,454
2023-07-26	98.500	102.00	95.700	101.80	92.340	1,014,036
2023-07-25	101.60	101.60	98.600	100.40	91.071	1,180,732
2023-07-24	101.80	103.00	99.800	102.00	92.522	1,134,851
2023-07-21	101.80	102.80	100.80	102.60	93.066	1,393,470
2023-07-20	103.00	104.20	100.60	101.60	92.159	1,832,665
2023-07-19	100.60	103.80	100.35	103.20	93.610	1,762,915
2023-07-18	100.60	100.60	99.290	99.300	90.073	1,035,790
2023-07-17	99.300	100.07	97.100	98.400	89.256	1,785,201
2023-07-14	99.700	100.40	98.000	99.300	90.073	1,975,264
2023-07-13	96.000	100.40	96.000	99.900	90.617	1,364,590
2023-07-12	97.600	100.20	96.500	99.500	90.254	3,796,335
2023-07-11	98.000	98.300	96.700	97.600	88.531	1,351,355
2023-07-10	97.700	97.700	91.500	97.300	88.259	2,063,392
2023-07-07	96.800	98.285	94.150	96.000	87.079	2,059,966
2023-07-06	97.700	98.100	96.400	97.200	88.168	2,579,240
2023-07-05	96.700	97.900	96.200	97.900	88.803	3,352,412
2023-07-04	96.600	97.100	94.900	96.700	87.714	1,012,937
2023-07-03	97.000	97.100	95.300	96.500	87.533	1,414,496
2023-06-30	97.900	97.900	96.400	96.400	87.442	1,707,480
2023-06-29	98.100	99.500	96.500	96.700	87.714	1,744,116
2023-06-28	94.300	97.300	94.300	97.200	88.168	1,489,748
2023-06-27	97.700	98.925	96.000	96.400	87.442	2,135,510

← NewerPage 14 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.