Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	78.200	78.200	74.500	76.700	68.016	10,780,295
2022-12-30	76.500	76.500	73.600	74.600	66.154	1,152,991
2022-12-29	79.000	79.000	75.800	76.500	67.838	881,608
2022-12-28	79.000	79.000	77.000	77.100	68.370	622,855
2022-12-23	79.000	79.000	77.100	77.900	69.080	750,795
2022-12-22	77.100	78.800	76.100	77.900	69.080	3,250,230
2022-12-21	74.300	76.400	74.130	76.100	67.484	1,026,986
2022-12-20	72.900	74.500	72.500	74.500	66.065	6,170,983
2022-12-19	72.700	74.100	71.700	74.000	65.621	1,249,468
2022-12-16	72.900	73.600	69.500	72.300	64.114	7,969,271
2022-12-15	74.600	74.619	71.900	73.000	64.735	877,110
2022-12-14	75.700	75.700	73.800	74.200	65.178	1,948,626
2022-12-13	76.000	76.300	72.100	74.700	65.617	3,879,530
2022-12-12	73.000	73.500	71.000	73.300	64.387	3,306,990
2022-12-09	73.000	73.600	72.000	72.000	63.246	1,366,029
2022-12-08	74.500	74.800	73.000	73.000	64.124	1,306,964
2022-12-07	76.000	76.200	74.200	74.500	65.442	4,134,543
2022-12-06	75.500	76.000	74.100	74.100	65.090	1,533,927
2022-12-05	78.000	78.000	75.000	75.600	66.408	1,366,864
2022-12-02	78.000	78.000	75.000	76.000	66.759	3,537,892
2022-12-01	79.400	79.400	74.800	75.400	66.232	4,240,773
2022-11-30	77.500	77.500	76.000	76.100	66.847	5,561,298
2022-11-29	75.100	78.460	74.500	75.600	66.408	1,524,654
2022-11-28	79.100	79.100	74.500	75.200	66.056	876,440
2022-11-25	76.800	76.800	74.100	75.600	66.408	1,107,330
2022-11-24	77.000	77.000	74.000	75.400	66.232	1,086,757
2022-11-23	75.000	76.200	75.000	75.300	66.144	1,057,832
2022-11-22	75.800	76.100	75.200	75.300	66.144	3,479,211
2022-11-21	75.000	79.300	73.000	75.400	66.232	2,856,121
2022-11-18	78.400	80.400	72.900	73.800	64.827	2,900,972
2022-11-17	75.700	82.100	74.323	77.600	68.165	5,770,045
2022-11-16	74.800	75.700	73.100	74.300	65.266	1,612,537
2022-11-15	77.100	77.100	75.000	75.100	65.969	1,142,881
2022-11-14	76.000	76.500	73.000	75.700	66.496	2,029,684
2022-11-11	76.500	78.400	76.000	76.000	66.759	2,908,176
2022-11-10	72.700	77.200	71.800	76.500	67.198	2,916,657
2022-11-09	74.000	74.900	72.300	72.600	63.773	1,268,500
2022-11-08	76.800	76.800	72.100	74.300	65.266	1,830,032
2022-11-07	74.600	76.200	73.000	73.900	64.915	1,775,234
2022-11-04	74.700	74.900	71.200	73.400	64.475	1,569,573
2022-11-03	70.500	73.800	70.500	71.700	62.982	6,087,563
2022-11-02	74.500	74.600	71.400	73.600	64.651	4,049,063
2022-11-01	74.900	74.900	71.600	71.700	62.982	1,355,490
2022-10-31	70.500	71.900	70.400	71.400	62.719	2,059,078
2022-10-28	72.100	72.600	71.200	71.500	62.806	1,888,554
2022-10-27	71.800	72.700	71.500	72.500	63.685	1,891,663
2022-10-26	68.400	72.200	68.113	72.200	63.421	1,846,572
2022-10-25	67.100	69.100	66.400	68.900	60.522	968,909
2022-10-24	66.500	68.800	65.000	67.000	58.854	1,293,303
2022-10-21	71.100	71.100	65.600	65.800	57.799	2,130,599
2022-10-20	67.700	68.800	67.099	68.000	59.732	1,573,103
2022-10-19	65.000	68.100	65.000	67.500	59.293	2,008,510
2022-10-18	66.400	67.200	65.800	66.300	58.239	9,786,004
2022-10-17	60.800	65.800	60.800	65.800	57.799	1,534,579
2022-10-14	67.300	67.300	63.400	63.600	55.867	1,912,952
2022-10-13	61.000	65.400	61.000	64.300	56.482	2,537,344
2022-10-12	63.800	64.000	62.000	63.400	55.691	2,478,069
2022-10-11	63.300	64.000	61.800	63.800	56.043	1,289,901
2022-10-10	64.000	67.300	62.900	63.400	55.691	1,981,842
2022-10-07	67.500	67.500	63.300	64.500	56.657	2,407,269

← NewerPage 17 of 22 · 1,263 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.