Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	64.800	65.400	64.200	64.600	56.745	1,902,730
2022-10-05	65.900	67.200	64.000	64.900	57.009	1,438,470
2022-10-04	64.100	67.100	64.100	66.500	58.414	2,044,482
2022-10-03	62.400	64.300	61.800	64.200	56.394	1,814,232
2022-09-30	60.300	63.500	60.300	62.600	54.988	2,648,767
2022-09-29	62.000	63.000	60.200	61.500	54.022	2,011,954
2022-09-28	60.000	63.400	60.000	63.000	55.340	4,160,718
2022-09-27	65.000	66.100	62.600	62.800	55.164	3,006,645
2022-09-26	68.500	68.500	62.400	64.900	57.009	5,440,523
2022-09-23	72.900	73.300	69.000	69.200	60.786	3,660,601
2022-09-22	75.900	75.900	71.756	73.300	64.387	3,874,433
2022-09-21	73.300	73.800	72.100	72.700	63.860	3,854,680
2022-09-20	73.600	74.300	70.200	73.500	64.563	3,425,153
2022-09-16	75.100	77.600	73.300	73.400	64.475	5,585,275
2022-09-15	75.200	75.200	72.600	74.300	65.266	4,225,114
2022-09-14	74.100	77.100	72.800	72.800	63.948	5,065,869
2022-09-13	77.900	78.200	76.400	77.300	67.901	4,226,470
2022-09-12	77.400	78.400	76.800	77.600	68.165	3,582,622
2022-09-09	75.200	76.300	74.700	75.900	66.671	2,932,639
2022-09-08	70.900	75.400	69.113	75.000	65.881	3,674,138
2022-09-07	75.700	75.700	73.800	74.200	65.178	2,376,232
2022-09-06	72.000	74.700	70.300	74.000	65.002	2,823,227
2022-09-05	71.200	73.700	68.995	73.000	64.124	2,814,763
2022-09-02	70.900	74.200	70.900	73.500	64.563	3,593,935
2022-09-01	73.000	73.000	71.500	71.500	62.806	3,203,052
2022-08-31	73.000	73.700	72.410	72.700	63.860	3,270,286
2022-08-30	73.300	74.900	71.924	73.000	64.124	3,599,509
2022-08-26	73.100	75.400	73.100	74.400	65.354	2,389,499
2022-08-25	77.100	77.100	73.700	73.700	64.739	2,722,989
2022-08-24	70.000	73.500	70.000	73.300	64.387	4,489,971
2022-08-23	73.500	74.600	73.000	73.100	64.212	3,876,679
2022-08-22	74.400	76.300	73.300	74.700	65.617	3,461,901
2022-08-19	78.000	78.200	76.400	76.500	67.198	2,196,059
2022-08-18	77.500	78.200	74.077	78.000	68.516	2,322,227
2022-08-17	81.000	81.000	77.300	77.800	68.340	2,729,570
2022-08-16	78.000	78.600	76.876	77.400	67.989	2,851,301
2022-08-15	79.000	79.300	77.900	78.800	69.219	2,379,970
2022-08-12	80.000	80.000	78.500	78.500	68.955	2,042,522
2022-08-11	79.600	80.000	78.600	78.600	69.043	2,900,568
2022-08-10	76.900	80.700	76.900	79.800	70.097	3,000,524
2022-08-09	77.300	78.976	76.794	78.400	68.867	3,491,367
2022-08-08	78.100	79.100	76.600	77.400	67.989	2,482,887
2022-08-05	79.800	79.800	77.700	78.200	68.692	4,396,538
2022-08-04	79.300	79.300	77.500	77.700	68.252	3,004,748
2022-08-03	78.800	79.500	77.400	78.400	68.867	3,319,929
2022-08-02	78.300	79.700	78.300	78.600	69.043	2,765,097
2022-08-01	78.100	79.900	77.200	79.000	69.394	2,908,416
2022-07-29	76.800	78.700	76.800	78.300	68.780	3,183,097
2022-07-28	77.800	77.800	75.900	77.000	67.638	1,490,104
2022-07-27	74.400	76.400	74.170	75.700	66.496	2,630,447
2022-07-26	74.100	74.700	73.000	74.300	65.266	3,248,157
2022-07-25	72.900	73.800	71.600	73.300	64.387	2,310,962
2022-07-22	72.500	72.700	71.000	71.800	63.070	3,019,252
2022-07-21	65.700	71.900	65.700	71.500	62.806	2,508,167
2022-07-20	68.800	69.500	67.400	68.900	60.522	1,393,128
2022-07-19	62.600	67.700	62.600	67.500	59.293	5,286,955
2022-07-18	63.400	65.900	63.400	65.900	57.887	1,353,819
2022-07-15	61.600	64.900	60.341	64.000	56.218	2,149,297
2022-07-14	60.000	63.215	59.800	61.700	54.198	3,851,250
2022-07-13	63.000	63.000	59.300	59.300	52.090	1,782,588

← NewerPage 18 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.