Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	209.60	210.20	209.20	209.20	209.20	31,757,897
2026-07-22	210.00	210.71	209.20	209.40	209.40	31,752,557
2026-07-21	213.00	214.00	209.20	210.00	210.00	55,811,937
2026-07-20	153.00	153.30	149.50	151.00	151.00	3,474,497
2026-07-17	143.00	151.00	143.00	151.00	151.00	3,582,322
2026-07-16	150.10	150.10	146.70	149.60	149.60	2,755,775
2026-07-15	150.70	151.00	148.25	150.20	147.10	2,339,397
2026-07-14	151.00	152.20	149.20	149.70	146.61	3,296,391
2026-07-13	149.50	151.53	148.20	151.00	147.88	4,202,133
2026-07-10	147.00	153.90	147.00	149.40	146.32	4,514,030
2026-07-09	151.70	151.90	148.90	151.60	148.47	3,285,438
2026-07-08	154.70	154.70	146.80	148.30	145.24	8,125,769
2026-07-07	147.00	153.40	147.00	150.70	147.59	1,595,366
2026-07-06	152.10	153.80	151.50	152.60	149.45	2,270,821
2026-07-03	152.00	154.70	149.40	152.10	148.96	7,980,170
2026-07-02	147.70	153.00	147.70	151.10	147.98	6,369,312
2026-07-01	153.00	153.00	147.60	151.50	148.37	2,548,230
2026-06-30	152.60	152.60	149.30	149.40	146.32	4,663,120
2026-06-29	153.70	153.70	150.30	151.10	147.98	2,238,858
2026-06-26	149.00	153.40	149.00	152.90	149.74	4,148,258
2026-06-25	153.20	155.20	151.79	152.50	149.35	7,557,365
2026-06-24	151.30	154.30	151.30	154.30	151.12	9,970,988
2026-06-23	146.50	152.40	146.50	152.40	149.25	4,394,801
2026-06-22	152.60	153.50	149.40	149.90	146.81	8,937,843
2026-06-19	152.40	155.70	150.97	152.80	149.65	5,880,739
2026-06-18	157.50	157.50	150.30	154.20	151.02	22,145,447
2026-06-17	155.10	155.60	151.50	151.80	148.67	5,373,513
2026-06-16	161.20	161.20	154.91	155.20	152.00	10,737,585
2026-06-15	163.20	163.60	158.00	158.00	154.74	7,307,873
2026-06-12	162.00	164.20	161.00	161.00	157.68	9,555,964
2026-06-11	161.00	163.20	159.30	162.00	158.66	11,997,574
2026-06-10	160.00	161.90	157.24	160.60	157.29	10,601,447
2026-06-09	161.00	164.90	160.50	160.50	157.19	4,605,133
2026-06-08	170.70	170.70	162.50	163.40	160.03	2,908,068
2026-06-05	167.10	172.50	164.90	165.00	161.59	3,251,247
2026-06-04	175.50	180.60	167.70	170.20	166.69	3,883,598
2026-06-03	170.50	181.20	170.50	173.90	170.31	2,292,330
2026-06-02	173.40	175.20	172.90	173.20	169.63	13,710,725
2026-06-01	177.50	179.60	171.60	172.90	169.33	2,866,621
2026-05-29	179.30	179.40	177.20	178.60	174.91	3,686,607
2026-05-28	178.40	179.40	176.50	177.40	173.74	2,454,445
2026-05-27	175.30	180.50	175.30	178.90	175.21	1,939,284
2026-05-26	179.20	180.00	177.60	178.00	174.33	2,809,260
2026-05-22	176.30	178.40	176.00	177.00	173.35	1,510,490
2026-05-21	176.40	178.40	175.20	176.10	172.47	5,900,139
2026-05-20	168.20	177.40	168.20	176.50	172.86	2,412,322
2026-05-19	174.90	176.40	173.10	173.20	169.63	9,762,441
2026-05-18	175.80	176.00	171.60	174.40	170.80	1,949,243
2026-05-15	170.00	173.10	169.60	173.10	169.53	3,998,075
2026-05-14	167.00	173.60	167.00	173.00	169.43	4,600,747
2026-05-13	174.50	174.50	167.00	170.30	166.79	3,296,421
2026-05-12	173.00	173.90	169.70	170.00	166.49	3,865,688
2026-05-11	166.70	175.30	166.70	175.00	171.39	1,527,649
2026-05-08	173.10	177.20	172.21	174.90	171.29	1,908,033
2026-05-07	168.20	174.10	167.60	173.50	169.92	2,005,038
2026-05-06	170.20	174.90	170.20	172.50	168.94	5,932,406
2026-05-05	169.20	172.80	167.90	169.10	165.61	3,092,298
2026-05-01	171.10	174.20	171.10	171.70	168.16	1,466,655
2026-04-30	171.60	174.40	169.60	173.80	170.21	4,736,505
2026-04-29	170.40	174.80	169.40	170.10	166.59	1,925,420

← NewerPage 2 of 22 · 1,264 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.