Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	84.600	84.600	78.200	79.600	70.587	1,111,728
2023-03-27	80.500	81.200	79.800	80.800	71.652	781,663
2023-03-24	77.100	80.684	77.100	79.800	70.765	1,470,576
2023-03-23	82.500	82.800	81.096	81.200	72.006	705,993
2023-03-22	84.200	84.200	78.650	82.500	73.159	1,424,455
2023-03-21	77.000	81.900	77.000	81.900	72.627	1,117,216
2023-03-20	76.500	80.600	75.100	78.300	69.435	1,247,342
2023-03-17	83.000	83.000	77.000	78.400	69.523	3,295,957
2023-03-16	81.200	81.200	77.700	79.200	70.233	1,217,310
2023-03-15	76.900	79.100	75.100	77.600	68.814	3,744,341
2023-03-14	76.000	79.400	75.100	78.600	69.701	1,492,230
2023-03-13	77.900	80.000	75.500	76.100	67.484	1,874,401
2023-03-10	76.500	79.900	75.380	78.900	69.967	2,007,979
2023-03-09	80.000	81.100	78.500	80.400	71.297	2,148,904
2023-03-08	78.400	80.500	78.200	80.100	71.031	1,621,164
2023-03-07	81.500	81.500	78.090	78.900	69.967	1,569,198
2023-03-06	79.500	81.052	78.320	79.300	70.321	1,788,936
2023-03-03	81.000	81.900	78.800	79.400	70.410	1,832,976
2023-03-02	84.300	84.300	78.100	81.200	72.006	923,061
2023-03-01	76.200	80.800	76.200	79.800	70.765	2,096,221
2023-02-28	87.800	87.800	79.400	80.800	71.652	3,434,779
2023-02-27	79.600	84.200	79.600	83.900	74.401	1,151,031
2023-02-24	79.000	83.710	75.800	82.400	73.070	1,138,466
2023-02-23	82.000	82.000	79.400	81.800	72.538	996,327
2023-02-22	79.500	80.200	78.800	80.100	71.031	1,662,018
2023-02-21	80.200	81.000	79.000	79.800	70.765	1,233,291
2023-02-20	81.100	81.100	79.500	80.400	71.297	906,280
2023-02-17	75.000	80.552	75.000	80.400	71.297	1,139,069
2023-02-16	81.100	81.100	74.500	79.200	70.233	1,109,656
2023-02-15	77.600	78.600	76.500	78.000	69.169	1,408,891
2023-02-14	77.500	78.500	76.900	76.900	68.193	1,082,343
2023-02-13	73.400	78.753	73.400	77.500	68.725	1,832,261
2023-02-10	77.900	81.700	75.500	76.500	67.838	1,356,891
2023-02-09	81.200	83.000	78.700	78.700	69.789	917,821
2023-02-08	78.100	80.800	78.100	79.600	70.587	1,169,138
2023-02-07	87.500	87.500	76.500	78.100	69.257	2,711,758
2023-02-06	83.600	86.900	82.600	83.400	73.957	1,634,249
2023-02-03	82.000	83.700	80.900	83.100	73.691	985,552
2023-02-02	79.300	82.500	79.300	82.100	72.804	1,512,949
2023-02-01	78.000	80.000	78.000	79.300	70.321	1,647,555
2023-01-31	78.800	79.200	77.900	78.000	69.169	2,261,910
2023-01-30	79.400	80.360	76.200	78.800	69.878	1,939,107
2023-01-27	83.200	83.200	78.600	79.500	70.499	2,362,707
2023-01-26	83.000	84.600	83.000	83.200	73.780	1,411,299
2023-01-25	84.000	84.000	81.600	82.800	73.425	3,128,914
2023-01-24	83.000	83.900	82.800	82.800	73.425	1,774,779
2023-01-23	82.200	84.000	82.000	83.000	73.602	1,251,192
2023-01-20	80.600	82.700	80.600	82.000	72.716	2,350,342
2023-01-19	81.800	81.900	79.900	81.000	71.829	1,025,152
2023-01-18	81.700	83.900	77.600	81.600	72.361	4,685,426
2023-01-17	84.000	84.000	80.800	83.300	73.868	1,951,127
2023-01-16	84.000	84.000	82.500	83.200	73.780	1,289,746
2023-01-13	83.000	83.658	81.800	82.800	73.425	1,804,464
2023-01-12	81.300	82.000	80.200	81.900	72.627	2,000,184
2023-01-11	81.300	83.400	79.900	80.900	71.740	1,897,807
2023-01-10	80.300	82.600	79.400	81.100	71.918	2,884,399
2023-01-09	80.900	81.000	79.800	80.300	71.208	1,079,962
2023-01-06	80.200	80.490	78.100	80.000	70.942	1,486,543
2023-01-05	79.000	80.200	77.600	80.200	71.119	1,204,153
2023-01-04	76.500	78.400	76.200	78.400	69.523	1,646,753

← NewerPage 16 of 22 · 1,266 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.