Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	100.00	100.00	95.300	96.900	87.896	3,214,007
2023-06-23	95.700	98.700	94.400	96.500	87.533	1,193,339
2023-06-22	100.00	100.00	94.200	95.900	86.989	2,578,999
2023-06-21	99.700	100.60	92.713	98.300	87.170	2,399,236
2023-06-20	97.700	99.900	95.800	99.700	88.412	2,308,903
2023-06-19	97.000	98.800	94.900	97.500	86.461	2,128,038
2023-06-16	100.00	100.00	94.000	95.200	84.421	5,785,998
2023-06-15	95.900	96.700	94.400	95.200	84.421	2,936,854
2023-06-14	98.000	98.000	94.600	95.800	84.953	3,420,299
2023-06-13	95.100	101.80	95.100	96.600	85.663	3,248,837
2023-06-12	96.900	99.700	95.200	96.800	85.840	2,796,288
2023-06-09	104.00	104.00	95.900	96.200	85.308	2,288,116
2023-06-08	95.000	100.40	94.300	99.500	88.234	4,829,686
2023-06-07	95.100	96.600	93.700	96.400	85.485	2,636,398
2023-06-06	97.800	97.800	93.400	94.200	83.534	2,846,215
2023-06-05	94.700	97.700	92.400	92.800	82.293	2,175,188
2023-06-02	92.400	93.900	89.600	93.100	82.559	2,960,626
2023-06-01	88.000	89.800	88.000	89.400	79.278	1,389,501
2023-05-31	92.000	92.700	86.900	88.900	78.834	21,972,868
2023-05-30	85.000	90.800	81.800	89.000	78.923	11,075,763
2023-05-26	86.300	91.630	86.300	89.400	79.278	1,740,836
2023-05-25	95.500	96.700	89.700	90.700	80.431	2,103,866
2023-05-24	90.000	92.100	87.400	91.600	81.229	2,783,988
2023-05-23	88.100	93.000	88.100	91.400	81.051	2,391,422
2023-05-22	88.000	92.900	88.000	91.500	81.140	2,094,036
2023-05-19	89.300	93.800	89.300	92.500	82.027	2,703,446
2023-05-18	94.500	98.900	93.600	93.600	83.002	2,334,375
2023-05-17	95.700	95.700	93.400	94.400	83.712	2,425,729
2023-05-16	93.800	95.800	92.400	94.900	84.155	5,065,808
2023-05-15	93.800	93.800	92.000	93.400	82.825	2,994,754
2023-05-12	93.500	93.500	91.800	92.600	82.115	1,518,884
2023-05-11	96.100	96.100	92.200	92.300	81.849	1,927,312
2023-05-10	93.000	93.600	92.160	93.000	82.470	2,461,793
2023-05-09	94.000	94.000	91.775	92.900	82.381	2,422,933
2023-05-05	94.200	94.200	91.392	92.100	81.672	1,321,771
2023-05-04	96.000	96.000	92.000	93.300	82.736	1,849,511
2023-05-03	96.400	96.400	90.500	92.800	82.293	2,378,169
2023-05-02	92.400	93.000	90.762	91.900	81.495	1,988,978
2023-04-28	90.000	94.100	90.000	92.000	81.583	4,392,743
2023-04-27	92.100	94.100	92.100	92.900	82.381	2,186,358
2023-04-26	94.000	94.900	92.400	92.400	81.938	2,520,932
2023-04-25	92.200	95.400	91.000	94.400	83.712	1,829,630
2023-04-24	93.000	93.100	90.570	92.100	81.672	1,665,467
2023-04-21	91.000	93.000	90.000	92.000	81.583	1,780,906
2023-04-20	90.000	91.400	89.500	91.000	80.697	1,788,375
2023-04-19	91.500	92.300	89.700	91.700	81.317	3,543,603
2023-04-18	85.200	94.100	84.000	92.500	82.027	4,721,019
2023-04-17	86.500	86.500	80.500	81.500	72.272	544,040
2023-04-14	83.000	83.200	80.900	82.200	72.893	1,264,875
2023-04-13	81.700	82.272	79.800	81.700	72.450	2,119,271
2023-04-12	81.800	82.100	79.800	81.100	71.918	1,420,881
2023-04-11	79.000	80.800	79.000	80.500	71.385	874,274
2023-04-06	78.000	80.400	77.500	79.100	70.144	690,518
2023-04-05	83.800	83.800	78.190	78.800	69.878	1,140,025
2023-04-04	79.600	83.025	79.500	81.500	72.272	1,125,472
2023-04-03	81.000	82.800	80.200	81.900	72.627	1,201,264
2023-03-31	84.200	84.200	81.300	81.800	72.538	1,520,022
2023-03-30	80.000	82.000	79.700	81.900	72.627	1,325,011
2023-03-29	83.800	83.800	79.400	80.400	71.297	1,639,440
2023-03-28	84.600	84.600	78.200	79.600	70.587	1,111,728

← NewerPage 15 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.