Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	59.300	60.600	58.700	60.000	52.705	1,445,817
2022-07-11	59.400	60.700	58.831	59.600	52.353	1,198,701
2022-07-08	58.500	59.900	57.900	59.200	52.002	1,450,794
2022-07-07	57.600	58.400	57.100	58.000	50.948	1,624,481
2022-07-06	57.900	58.000	56.600	57.100	50.157	1,691,445
2022-07-05	57.500	58.300	56.500	56.500	49.630	1,465,860
2022-07-04	55.900	57.700	55.900	57.100	50.157	2,992,550
2022-07-01	55.800	57.200	55.390	56.500	49.630	1,727,751
2022-06-30	57.500	57.900	54.870	56.000	49.191	2,367,580
2022-06-29	61.800	61.800	58.000	58.000	50.948	1,581,858
2022-06-28	59.300	60.500	58.600	58.600	51.475	2,101,014
2022-06-27	57.700	59.800	56.700	59.300	52.090	6,426,431
2022-06-24	58.700	59.300	57.500	57.500	50.509	1,647,298
2022-06-23	61.200	61.300	58.800	58.800	51.651	1,530,772
2022-06-22	62.500	62.833	60.900	61.600	52.880	1,971,351
2022-06-21	62.900	64.000	62.877	62.900	53.996	1,336,030
2022-06-20	62.500	64.170	61.500	62.500	53.653	1,159,944
2022-06-17	64.200	64.200	60.700	61.000	52.365	4,694,237
2022-06-16	61.800	62.798	60.400	60.700	52.108	3,095,757
2022-06-15	62.200	63.500	61.700	62.500	53.653	1,381,885
2022-06-14	66.600	66.600	60.400	61.300	52.623	2,452,023
2022-06-13	61.400	64.864	60.300	63.400	54.426	2,304,102
2022-06-10	65.800	66.700	63.000	63.000	54.082	1,262,211
2022-06-09	66.000	69.000	62.610	65.500	56.228	5,996,670
2022-06-08	58.200	61.800	58.200	61.600	52.880	1,644,751
2022-06-07	57.800	61.400	57.800	61.300	52.623	1,649,368
2022-06-06	55.900	58.700	55.900	58.200	49.962	561,151
2022-06-01	59.000	59.000	55.800	55.900	47.987	510,817
2022-05-31	57.000	57.400	55.800	56.400	48.416	858,737
2022-05-30	56.100	57.100	55.600	56.000	48.073	585,914
2022-05-27	54.900	56.800	54.600	56.500	48.502	1,487,705
2022-05-26	52.900	55.000	52.500	55.000	47.215	634,455
2022-05-25	54.000	54.300	52.200	52.600	45.154	1,157,386
2022-05-24	54.000	54.229	52.700	52.800	45.326	643,492
2022-05-23	52.400	53.500	52.400	53.200	45.669	420,730
2022-05-20	52.200	53.200	52.200	52.500	45.068	474,429
2022-05-19	53.900	55.400	51.300	52.100	44.725	814,900
2022-05-18	54.900	55.400	53.300	54.100	46.442	549,089
2022-05-17	53.900	54.800	53.300	54.300	46.614	803,290
2022-05-16	53.600	54.500	53.000	53.500	45.927	649,236
2022-05-13	52.600	54.100	52.400	54.100	46.442	801,009
2022-05-12	51.100	52.400	50.900	52.000	44.639	1,044,408
2022-05-11	51.800	52.783	51.500	51.700	44.382	1,023,534
2022-05-10	52.600	52.800	51.300	51.300	44.038	650,622
2022-05-09	53.200	53.820	51.700	52.000	44.639	748,639
2022-05-06	54.500	55.154	51.400	53.900	46.270	2,197,504
2022-05-05	57.200	57.531	54.700	54.900	47.129	1,499,022
2022-05-04	55.400	56.500	54.973	56.000	48.073	654,698
2022-05-03	51.600	56.700	51.600	55.300	47.472	1,307,956
2022-04-29	56.000	56.900	52.900	54.200	46.528	444,822
2022-04-28	52.500	53.600	51.200	53.600	46.013	652,808
2022-04-27	51.500	52.200	51.360	51.900	44.553	892,161
2022-04-26	52.700	52.700	51.600	52.000	44.639	888,830
2022-04-25	52.000	52.300	51.000	51.700	44.382	1,511,326
2022-04-22	49.800	52.800	49.800	52.400	44.983	578,729
2022-04-21	52.200	53.700	51.700	52.000	44.639	1,033,106
2022-04-20	49.150	53.400	49.150	52.000	44.639	306,937
2022-04-19	53.000	54.200	50.900	51.700	44.382	886,483
2022-04-14	50.000	52.000	50.000	51.800	44.468	835,295
2022-04-13	50.000	51.900	49.203	51.100	43.867	1,165,203

← NewerPage 19 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.