Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	62.500	63.000	61.700	62.400	53.567	873,207
2022-01-17	64.400	64.400	61.302	62.800	53.910	821,766
2022-01-14	61.500	61.600	60.399	61.600	52.880	831,241
2022-01-13	62.000	63.500	61.100	61.300	52.623	688,072
2022-01-12	62.400	63.400	61.300	61.900	53.138	873,106
2022-01-11	65.600	65.600	61.200	62.100	53.310	996,320
2022-01-10	64.500	64.500	62.500	62.600	53.739	782,026
2022-01-07	62.700	63.400	61.600	63.200	54.254	923,530
2022-01-06	61.900	62.700	61.500	62.300	53.481	588,589
2022-01-05	65.400	66.500	63.500	63.500	54.511	697,356
2022-01-04	66.000	66.000	64.800	65.400	56.142	1,364,858
2021-12-31	65.000	65.600	64.200	64.500	55.370	515,900
2021-12-30	65.100	66.300	63.800	64.200	55.112	3,400,606
2021-12-29	61.400	64.600	61.400	64.600	55.456	1,578,707
2021-12-24	60.700	62.100	60.200	62.100	53.310	227,814
2021-12-23	62.700	63.600	61.600	61.600	52.880	910,398
2021-12-22	60.600	62.600	60.600	62.100	53.310	1,154,595
2021-12-21	61.600	62.800	60.400	62.000	53.224	1,910,571
2021-12-20	58.500	60.900	58.000	60.400	51.850	724,339
2021-12-17	59.000	61.600	58.800	60.000	51.507	2,410,316
2021-12-16	60.600	60.600	57.927	59.300	50.906	1,565,935
2021-12-15	60.500	60.900	59.400	59.900	51.078	3,661,203
2021-12-14	61.100	61.400	59.400	60.500	51.589	3,416,485
2021-12-13	63.600	65.262	61.000	61.000	52.016	2,111,353
2021-12-10	67.600	67.600	63.300	63.600	54.233	1,105,279
2021-12-09	65.500	65.960	64.000	64.600	55.085	485,233
2021-12-08	67.900	68.000	64.700	65.200	55.597	1,152,214
2021-12-07	65.400	67.200	65.270	66.000	56.279	566,849
2021-12-06	65.000	65.800	64.500	65.000	55.426	482,612
2021-12-03	65.800	66.000	63.198	64.200	54.744	904,242
2021-12-02	64.100	65.400	63.900	64.900	55.341	1,114,621
2021-12-01	64.600	65.700	64.300	64.600	55.085	1,441,406
2021-11-30	64.000	65.000	63.175	64.200	54.744	2,673,155
2021-11-29	65.500	66.700	64.000	65.800	56.109	1,140,890
2021-11-26	65.300	66.100	64.000	64.600	55.085	1,608,735
2021-11-25	67.100	67.600	65.800	67.100	57.217	498,472
2021-11-24	69.700	69.900	66.700	67.400	57.473	1,598,816
2021-11-23	64.500	68.300	64.100	68.000	57.985	3,962,554
2021-11-22	66.000	66.000	63.790	64.700	55.171	1,268,784
2021-11-19	72.900	72.900	64.400	64.400	54.915	3,401,349
2021-11-18	72.500	73.000	67.514	70.000	59.690	2,408,429
2021-11-17	70.400	72.800	69.200	71.400	60.884	2,000,046
2021-11-16	69.800	71.100	69.600	70.200	59.861	1,193,052
2021-11-15	71.300	71.300	69.500	70.000	59.690	1,041,488
2021-11-12	69.500	71.940	68.800	70.600	60.202	1,298,348
2021-11-11	69.000	69.400	65.200	69.100	58.923	588,001
2021-11-10	67.500	68.300	67.000	67.500	57.558	778,522
2021-11-09	69.000	69.000	66.900	67.500	57.558	680,734
2021-11-08	67.100	68.000	66.600	67.500	57.558	715,527
2021-11-05	67.200	68.200	66.600	67.300	57.388	702,257
2021-11-04	66.300	67.900	66.300	67.200	57.302	1,361,056
2021-11-03	66.500	68.200	66.000	66.300	56.535	676,168
2021-11-02	67.000	67.732	66.400	67.000	57.132	845,609
2021-11-01	66.000	68.300	64.350	67.200	57.302	1,516,691
2021-10-29	64.700	66.100	64.350	65.400	55.768	771,326
2021-10-28	66.200	66.500	64.100	65.000	55.426	954,499
2021-10-27	66.000	66.900	65.900	66.000	56.279	1,239,041
2021-10-26	65.800	66.800	64.700	66.800	56.961	1,604,285
2021-10-25	67.000	67.000	64.700	65.000	55.426	925,977
2021-10-22	63.400	66.100	61.300	65.000	55.426	992,263

← NewerPage 21 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.