Mitie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 160.00 | 163.60 | 160.00 | 163.00 | 158.33 | 3,297,149 |
| 2025-11-04 | 162.20 | 163.42 | 161.20 | 161.20 | 156.59 | 2,699,966 |
| 2025-11-03 | 164.80 | 165.40 | 162.29 | 163.20 | 158.53 | 3,248,334 |
| 2025-10-31 | 163.60 | 165.80 | 163.49 | 164.80 | 160.08 | 4,120,442 |
| 2025-10-30 | 163.20 | 165.60 | 163.20 | 164.00 | 159.30 | 3,755,976 |
| 2025-10-29 | 163.60 | 166.60 | 163.60 | 164.00 | 159.30 | 3,140,090 |
| 2025-10-28 | 163.40 | 166.60 | 163.40 | 164.20 | 159.50 | 5,127,273 |
| 2025-10-27 | 163.20 | 165.80 | 162.31 | 164.20 | 159.50 | 3,143,584 |
| 2025-10-24 | 161.40 | 163.60 | 160.20 | 163.60 | 158.92 | 2,231,391 |
| 2025-10-23 | 159.40 | 162.00 | 158.80 | 161.60 | 156.97 | 3,294,630 |
| 2025-10-22 | 157.00 | 160.80 | 156.80 | 158.60 | 154.06 | 6,959,182 |
| 2025-10-21 | 158.40 | 158.60 | 155.40 | 156.20 | 151.73 | 2,751,764 |
| 2025-10-20 | 155.80 | 159.80 | 155.20 | 157.00 | 152.51 | 2,557,694 |
← NewerPage 5 of 5 · 253 trading days
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.