Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	51.800	52.100	50.800	52.000	44.639	680,234
2022-04-11	50.000	52.500	50.000	52.000	44.639	1,105,197
2022-04-08	49.400	52.880	49.400	52.700	45.240	896,572
2022-04-07	50.200	53.100	50.200	52.500	45.068	1,276,644
2022-04-06	54.700	56.900	51.700	52.400	44.983	1,164,060
2022-04-05	56.000	56.450	53.900	53.900	46.270	1,617,109
2022-04-04	58.800	58.800	55.600	55.800	47.901	654,414
2022-04-01	55.800	57.400	54.600	55.500	47.644	659,879
2022-03-31	57.400	58.100	55.100	55.100	47.300	956,592
2022-03-30	59.200	60.300	56.700	57.300	49.189	2,817,693
2022-03-29	60.000	60.600	59.700	60.100	51.593	1,162,917
2022-03-28	59.900	61.200	59.351	60.000	51.507	1,266,220
2022-03-25	60.900	61.000	59.500	59.500	51.078	560,248
2022-03-24	65.000	65.000	59.700	60.100	51.593	893,780
2022-03-23	61.700	62.800	60.700	62.000	53.224	1,213,784
2022-03-22	59.800	61.900	59.800	61.700	52.966	1,050,715
2022-03-21	59.000	61.100	58.900	60.000	51.507	1,848,059
2022-03-18	56.000	60.700	56.000	60.700	52.108	3,485,321
2022-03-17	59.200	59.200	57.100	58.000	49.790	844,323
2022-03-16	56.200	56.900	54.900	56.900	48.846	2,992,760
2022-03-15	51.800	55.800	51.800	55.100	47.300	2,055,834
2022-03-14	49.000	55.300	49.000	54.900	47.129	2,252,461
2022-03-11	47.200	51.500	47.200	50.900	43.695	1,136,096
2022-03-10	50.600	51.200	49.350	49.600	42.579	1,047,215
2022-03-09	45.000	51.400	45.000	50.400	43.266	1,103,804
2022-03-08	47.600	49.300	46.450	46.450	39.875	1,269,957
2022-03-07	45.700	48.760	44.700	47.900	41.120	2,443,303
2022-03-04	51.400	52.600	46.600	47.350	40.647	6,602,618
2022-03-03	54.800	55.400	53.000	53.000	45.498	1,188,827
2022-03-02	51.700	55.000	51.700	54.300	46.614	1,294,936
2022-03-01	53.000	56.400	53.000	54.800	47.043	1,263,763
2022-02-28	56.500	56.500	53.048	56.000	48.073	1,747,627
2022-02-25	52.300	54.100	51.100	54.100	46.442	11,451,889
2022-02-24	53.000	53.700	50.400	50.400	43.266	1,189,534
2022-02-23	56.700	57.100	53.776	53.900	46.270	916,004
2022-02-22	57.400	57.600	54.600	56.500	48.502	2,435,223
2022-02-21	60.200	63.900	58.000	58.000	49.790	1,837,280
2022-02-18	60.700	60.800	59.400	59.500	51.078	1,220,802
2022-02-17	60.500	61.600	60.200	60.200	51.678	583,226
2022-02-16	60.500	62.700	60.400	60.400	51.850	1,142,827
2022-02-15	62.900	62.900	61.720	62.300	53.481	338,130
2022-02-14	63.400	63.400	61.100	61.800	53.052	854,691
2022-02-11	62.800	64.000	62.200	64.000	54.941	453,955
2022-02-10	62.200	63.400	61.900	63.400	54.426	483,446
2022-02-09	63.800	63.800	61.600	62.600	53.739	699,114
2022-02-08	61.100	62.900	60.000	61.100	52.451	748,355
2022-02-07	60.300	61.100	59.400	60.400	51.850	1,245,968
2022-02-04	62.100	62.100	59.700	59.700	51.249	1,546,079
2022-02-03	62.000	62.500	61.100	61.100	52.451	926,336
2022-02-02	63.900	63.900	61.129	61.900	53.138	899,325
2022-02-01	60.900	62.000	60.100	61.000	52.365	1,100,194
2022-01-31	63.300	63.300	59.900	60.000	51.507	1,598,069
2022-01-28	64.900	64.900	60.500	60.500	51.936	2,433,228
2022-01-27	58.200	67.000	58.200	63.900	54.855	2,673,717
2022-01-26	55.400	60.300	55.400	59.600	51.163	1,686,277
2022-01-25	60.900	62.300	57.700	58.700	50.391	1,391,186
2022-01-24	61.800	62.300	58.300	59.100	50.734	2,969,994
2022-01-21	62.000	62.400	60.300	60.700	52.108	938,180
2022-01-20	63.700	64.600	61.300	62.100	53.310	802,211
2022-01-19	61.800	63.000	61.800	62.200	53.395	1,015,500

← NewerPage 20 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.