Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	169.60	169.60	167.00	167.60	164.14	2,333,002
2026-01-29	168.80	169.20	166.60	168.00	164.53	2,140,230
2026-01-28	171.60	172.20	167.60	167.60	164.14	1,921,849
2026-01-27	169.60	173.40	167.54	171.20	167.67	3,714,385
2026-01-26	169.00	171.80	167.80	170.60	167.08	2,073,274
2026-01-23	166.00	169.40	165.60	168.80	165.32	2,525,096
2026-01-22	168.00	171.00	166.60	168.40	164.92	2,344,584
2026-01-21	165.80	167.60	164.20	166.20	162.77	5,012,184
2026-01-20	161.80	167.60	161.80	165.40	161.99	1,501,871
2026-01-19	169.80	170.20	167.40	167.40	163.95	1,670,776
2026-01-16	170.20	170.20	168.40	170.00	166.49	2,088,505
2026-01-15	164.00	170.00	164.00	169.80	166.30	1,904,653
2026-01-14	167.00	169.80	166.00	167.00	163.55	2,417,742
2026-01-13	166.60	167.80	163.00	166.20	162.77	8,811,024
2026-01-12	169.40	171.00	166.60	166.60	163.16	2,212,548
2026-01-09	171.20	171.20	167.78	169.80	166.30	2,295,384
2026-01-08	168.40	171.40	165.60	170.80	167.27	1,890,739
2026-01-07	167.00	171.60	167.00	171.60	166.69	3,251,457
2026-01-06	162.80	168.40	162.80	167.60	162.80	3,231,062
2026-01-05	166.00	168.00	162.00	166.00	161.25	11,636,431
2026-01-02	166.60	168.00	163.80	165.00	160.28	1,275,310
2025-12-31	169.20	169.20	166.40	166.40	161.64	564,126
2025-12-30	163.00	168.60	163.00	168.60	163.77	1,016,471
2025-12-29	169.00	169.00	166.00	167.60	162.80	1,551,245
2025-12-24	164.80	170.60	164.80	167.20	162.41	464,494
2025-12-23	170.60	170.60	165.83	166.80	162.02	2,996,292
2025-12-22	167.20	168.80	166.00	167.60	162.80	1,247,106
2025-12-19	168.80	170.20	167.80	168.40	163.58	7,260,399
2025-12-18	170.00	170.00	166.80	169.20	164.36	2,761,268
2025-12-17	166.80	169.00	165.80	167.60	162.80	4,396,872
2025-12-16	166.00	167.40	165.60	166.00	161.25	2,173,757
2025-12-15	163.80	166.80	163.40	166.40	161.64	2,624,505
2025-12-12	161.20	163.40	160.74	163.20	158.53	2,922,998
2025-12-11	161.40	163.23	160.00	161.40	156.78	7,766,708
2025-12-10	162.00	163.20	160.40	163.00	158.33	6,636,085
2025-12-09	164.20	164.20	161.62	162.20	157.56	2,182,787
2025-12-08	164.20	164.20	159.40	161.40	156.78	3,436,109
2025-12-05	160.00	163.80	160.00	161.00	156.39	8,136,663
2025-12-04	161.00	162.80	159.00	162.00	157.36	4,249,000
2025-12-03	163.00	163.00	156.12	158.40	153.87	3,198,049
2025-12-02	163.00	163.00	156.00	157.00	152.51	22,789,383
2025-12-01	160.80	160.80	157.80	159.00	154.45	3,436,282
2025-11-28	157.80	162.00	157.60	158.80	154.25	4,958,949
2025-11-27	160.00	162.00	158.40	161.60	156.97	7,436,799
2025-11-26	158.20	161.60	157.00	159.20	154.64	3,376,991
2025-11-25	159.40	161.80	158.40	161.60	156.97	2,308,926
2025-11-24	158.20	160.92	157.60	160.00	155.42	8,155,585
2025-11-21	152.80	158.40	147.20	157.40	152.89	3,983,460
2025-11-20	160.00	161.40	146.80	154.60	150.17	7,277,650
2025-11-19	158.80	160.80	156.40	156.40	151.92	3,891,150
2025-11-18	157.80	161.00	157.79	159.60	155.03	5,670,001
2025-11-17	161.60	162.40	159.96	160.40	155.81	2,761,998
2025-11-14	163.00	163.88	158.60	160.00	155.42	5,132,601
2025-11-13	165.80	166.40	164.00	164.00	159.30	3,079,961
2025-11-12	166.00	168.00	165.40	165.80	161.05	3,241,210
2025-11-11	160.20	163.20	159.20	163.20	158.53	3,656,802
2025-11-10	160.60	160.60	157.80	159.20	154.64	3,817,987
2025-11-07	164.80	164.80	158.43	159.60	155.03	2,313,001
2025-11-06	160.60	163.40	160.60	161.60	156.97	4,790,650
2025-11-05	160.00	163.60	160.00	163.00	158.33	3,297,149

← NewerPage 4 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.