Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	172.00	174.50	168.10	171.20	167.67	4,131,809
2026-04-27	174.80	176.50	174.00	174.20	170.60	1,728,223
2026-04-24	175.40	177.50	173.62	175.50	171.88	2,207,147
2026-04-23	178.40	180.00	176.90	178.20	174.52	5,333,982
2026-04-22	181.70	181.70	178.14	178.50	174.82	1,979,006
2026-04-21	185.60	185.60	178.50	180.50	176.77	1,189,948
2026-04-20	183.20	183.61	179.80	181.00	177.26	1,552,388
2026-04-17	184.30	184.70	180.30	184.70	180.89	4,494,163
2026-04-16	185.00	188.10	180.70	183.80	180.01	3,848,367
2026-04-15	188.00	188.00	178.70	180.00	176.29	1,817,297
2026-04-14	181.60	185.75	180.97	185.70	181.87	2,117,126
2026-04-13	182.50	183.10	179.80	181.00	177.26	1,997,110
2026-04-10	184.00	184.00	178.70	182.50	178.73	2,303,073
2026-04-09	180.50	181.60	178.70	179.70	175.99	2,244,423
2026-04-08	178.50	181.60	176.00	180.50	176.77	3,965,499
2026-04-07	173.20	176.90	169.70	172.20	168.65	3,174,965
2026-04-02	169.00	173.80	169.00	173.20	169.63	6,170,376
2026-04-01	171.40	173.40	171.00	173.20	169.63	2,891,857
2026-03-31	167.60	170.40	167.00	169.00	165.51	2,480,194
2026-03-30	165.00	167.40	163.20	167.40	163.95	5,742,913
2026-03-27	172.40	172.60	165.20	165.40	161.99	6,699,622
2026-03-26	169.80	173.00	169.80	171.20	167.67	4,609,541
2026-03-25	173.20	173.60	170.60	171.80	168.25	2,356,451
2026-03-24	170.60	171.60	168.60	170.00	166.49	4,816,474
2026-03-23	167.80	174.00	163.80	169.60	166.10	6,635,440
2026-03-20	172.00	173.60	169.20	171.20	167.67	7,794,366
2026-03-19	173.60	175.20	171.00	171.00	167.47	2,585,832
2026-03-18	177.00	178.40	174.20	175.60	171.98	5,248,163
2026-03-17	174.40	176.20	171.60	175.00	171.39	2,880,427
2026-03-16	176.40	176.40	170.60	172.80	169.23	2,094,617
2026-03-13	172.60	175.20	171.20	174.20	170.60	3,542,005
2026-03-12	172.80	174.20	171.60	173.00	169.43	2,895,781
2026-03-11	171.20	174.00	170.20	172.60	169.04	23,514,889
2026-03-10	171.40	173.60	170.20	172.20	168.65	19,943,857
2026-03-09	169.00	170.80	166.00	168.60	165.12	3,410,034
2026-03-06	173.20	174.80	169.20	171.40	167.86	1,714,021
2026-03-05	174.60	176.80	172.80	172.80	169.23	2,727,519
2026-03-04	172.80	175.80	171.80	175.40	171.78	1,432,267
2026-03-03	176.40	177.00	170.80	172.60	169.04	2,284,642
2026-03-02	177.60	179.40	177.20	177.20	173.54	3,464,424
2026-02-27	179.00	182.20	179.00	180.60	176.87	2,889,544
2026-02-26	182.60	182.60	176.00	180.40	176.68	2,289,501
2026-02-25	186.00	186.00	177.60	180.00	176.29	1,323,473
2026-02-24	179.60	181.10	178.40	178.40	174.72	1,833,855
2026-02-23	183.20	183.20	178.40	180.00	176.29	6,445,678
2026-02-20	182.00	184.60	180.00	183.00	179.22	3,875,491
2026-02-19	177.00	182.40	177.00	181.40	177.66	1,214,907
2026-02-18	180.00	181.60	179.20	180.40	176.68	1,490,018
2026-02-17	180.00	181.00	177.40	179.60	175.89	2,627,829
2026-02-16	176.80	180.60	175.20	179.80	176.09	2,508,702
2026-02-13	173.00	180.00	173.00	179.60	175.89	2,267,735
2026-02-12	174.60	177.20	173.80	175.20	171.58	3,850,155
2026-02-11	174.00	176.20	172.40	174.40	170.80	3,986,249
2026-02-10	175.00	175.20	172.40	174.60	171.00	7,281,159
2026-02-09	177.00	177.00	170.20	173.20	169.63	2,575,301
2026-02-06	177.00	177.00	171.00	172.20	168.65	1,388,435
2026-02-05	172.80	175.20	171.80	173.00	169.43	2,788,425
2026-02-04	170.40	176.60	169.40	174.80	171.19	4,590,192
2026-02-03	172.00	172.00	168.97	171.00	167.47	10,207,652
2026-02-02	164.00	171.40	164.00	171.40	167.86	5,707,615

← NewerPage 3 of 5 · 252 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.