Mitie Group PLC historical data

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

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
2025-10-17	156.60	157.60	154.40	156.40	151.92	2,931,514
2025-10-16	156.60	157.00	154.80	156.60	152.12	2,815,893
2025-10-15	159.60	159.80	155.60	156.00	151.53	5,210,049
2025-10-14	149.00	158.60	147.40	158.60	154.06	20,897,491
2025-10-13	138.80	140.80	137.20	139.00	135.02	5,296,176
2025-10-10	138.60	138.60	135.20	136.80	132.88	5,280,883
2025-10-09	137.00	138.60	136.40	137.00	133.08	3,081,447
2025-10-08	136.20	137.20	134.80	137.00	133.08	4,193,866
2025-10-07	141.80	141.80	136.60	136.60	132.69	3,167,988
2025-10-06	140.60	140.60	136.80	136.80	132.88	876,161
2025-10-03	140.00	140.00	137.40	138.00	134.05	810,217
2025-10-02	139.40	140.00	135.80	138.00	134.05	1,404,196
2025-10-01	138.80	139.20	137.40	138.40	134.44	2,535,934
2025-09-30	139.00	141.80	138.40	139.20	135.21	2,169,637
2025-09-29	139.00	140.00	138.20	139.00	135.02	1,514,855
2025-09-26	136.40	139.00	136.40	138.60	134.63	1,885,184
2025-09-25	138.20	138.40	135.80	136.40	132.50	1,265,484
2025-09-24	140.80	140.80	137.73	138.80	134.83	1,265,150
2025-09-23	138.80	139.80	137.54	137.80	133.85	767,464
2025-09-22	139.00	139.40	136.60	138.60	134.63	2,394,743
2025-09-19	139.20	142.40	137.92	138.40	134.44	5,260,387
2025-09-18	144.40	145.20	139.00	140.60	136.57	2,920,214
2025-09-17	141.60	144.20	141.60	144.00	139.88	2,772,549
2025-09-16	144.80	145.00	141.80	142.20	138.13	2,282,681
2025-09-15	146.00	146.60	143.14	144.00	139.88	3,270,004
2025-09-12	145.00	146.20	144.69	145.20	141.04	2,548,429
2025-09-11	142.80	145.00	142.00	145.00	140.85	2,471,754
2025-09-10	140.40	143.00	139.80	142.60	138.52	17,397,214
2025-09-09	142.40	142.80	140.00	140.00	135.99	2,380,144
2025-09-08	140.00	142.40	139.00	142.20	138.13	1,358,859
2025-09-05	141.00	141.10	139.04	139.40	135.41	1,690,516
2025-09-04	137.60	141.00	137.00	140.40	136.38	2,659,012
2025-09-03	136.80	138.00	135.60	137.80	133.85	5,838,196
2025-09-02	140.20	140.20	135.70	136.40	132.50	3,555,464
2025-09-01	141.40	141.40	139.00	139.80	135.80	1,065,372
2025-08-29	142.00	142.00	139.60	140.00	135.99	2,441,037
2025-08-28	142.60	142.80	140.60	141.20	137.16	2,317,952
2025-08-27	143.80	144.00	140.80	142.00	137.93	1,227,356
2025-08-26	144.80	145.00	141.37	143.20	139.10	4,211,562
2025-08-22	144.80	145.80	144.20	145.60	141.43	1,021,719
2025-08-21	145.80	146.40	144.00	144.80	140.65	1,707,271
2025-08-20	144.40	146.00	142.80	146.00	141.82	1,353,439
2025-08-19	145.00	146.40	143.80	145.00	140.85	1,647,625
2025-08-18	146.80	147.40	144.80	145.40	141.24	4,382,126
2025-08-15	147.80	148.00	145.60	146.60	142.40	1,201,572
2025-08-14	147.20	148.00	141.80	148.00	143.76	2,025,658
2025-08-13	146.00	148.40	146.00	147.00	142.79	2,505,016

← NewerPage 5 of 22 · 1,265 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.