Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	147.60	149.80	145.50	146.20	142.01	4,849,629
2025-08-11	147.40	148.40	146.80	148.40	144.15	1,661,706
2025-08-08	146.60	147.20	144.80	147.20	142.99	1,910,729
2025-08-07	143.00	146.00	143.00	145.40	141.24	6,049,182
2025-08-06	148.80	149.80	143.00	143.00	138.91	2,092,084
2025-08-05	142.00	151.20	142.00	149.00	144.73	9,548,458
2025-08-04	139.80	143.60	138.60	142.40	138.32	3,564,855
2025-08-01	140.20	142.60	139.20	139.20	135.21	8,102,035
2025-07-31	138.00	142.20	136.59	140.80	136.77	6,879,923
2025-07-30	137.80	137.80	135.60	137.00	133.08	2,731,362
2025-07-29	137.60	138.00	135.80	136.40	132.50	2,705,992
2025-07-28	141.80	142.20	136.80	137.40	133.47	2,541,128
2025-07-25	142.00	142.80	139.20	141.40	137.35	9,300,028
2025-07-24	140.20	143.00	140.20	142.80	138.71	1,615,246
2025-07-23	141.80	143.80	140.20	140.60	136.57	6,110,088
2025-07-22	140.00	147.60	138.40	142.00	137.93	7,905,328
2025-07-21	137.06	137.80	136.00	137.40	133.47	6,230,963
2025-07-18	136.20	138.20	136.20	136.80	132.88	2,765,236
2025-07-17	136.40	137.80	135.80	137.20	133.27	2,185,449
2025-07-16	137.60	138.20	136.60	136.80	132.88	2,098,563
2025-07-15	139.20	139.60	137.60	138.20	134.24	2,119,077
2025-07-14	136.00	143.40	136.00	139.00	135.02	3,528,642
2025-07-11	137.80	138.40	137.00	137.40	133.47	1,236,404
2025-07-10	138.20	139.00	136.88	137.80	133.85	1,678,010
2025-07-09	139.60	140.00	137.60	138.20	134.24	2,628,424
2025-07-08	139.40	141.00	139.15	139.80	135.80	2,225,995
2025-07-07	141.60	142.60	138.80	140.60	136.57	1,693,434
2025-07-04	140.80	141.14	139.80	140.40	136.38	723,443
2025-07-03	138.40	141.20	138.33	141.00	136.96	2,039,284
2025-07-02	141.40	141.40	137.20	138.80	134.83	3,689,982
2025-07-01	140.00	142.00	139.00	141.00	136.96	2,328,873
2025-06-30	143.60	143.80	140.80	141.40	137.35	1,818,865
2025-06-27	139.00	144.00	139.00	143.60	139.49	1,756,603
2025-06-26	138.80	141.00	138.80	140.60	136.57	4,714,634
2025-06-25	140.60	141.40	139.80	139.80	135.80	2,910,897
2025-06-24	143.00	143.68	140.40	140.40	136.38	2,525,100
2025-06-23	140.00	143.60	139.40	143.00	138.91	3,930,546
2025-06-20	140.00	141.00	139.40	140.80	136.77	14,356,584
2025-06-19	140.00	141.48	137.60	140.00	135.99	6,647,444
2025-06-18	144.00	144.80	142.60	143.20	136.19	6,066,803
2025-06-17	143.60	143.60	141.80	143.20	136.19	2,423,129
2025-06-16	144.60	145.40	143.00	143.00	136.00	3,980,510
2025-06-13	142.20	146.39	142.20	144.00	136.95	9,814,223
2025-06-12	143.60	146.80	143.00	146.60	139.42	8,047,112
2025-06-11	144.20	146.80	143.20	143.80	136.76	4,257,921
2025-06-10	143.40	146.20	142.20	143.20	136.19	7,670,526
2025-06-09	137.00	143.60	136.40	143.60	136.57	6,213,985
2025-06-06	138.40	139.20	134.60	136.20	129.53	14,503,976
2025-06-05	157.60	160.00	137.83	138.60	131.81	14,794,985
2025-06-04	157.60	159.80	157.40	159.60	151.78	4,324,047
2025-06-03	159.00	159.80	157.20	157.40	149.69	3,577,560
2025-06-02	156.80	159.00	156.60	159.00	151.21	2,585,792
2025-05-30	159.00	159.00	153.00	156.60	148.93	3,087,985
2025-05-29	158.40	159.00	156.00	157.40	149.69	6,052,336
2025-05-28	156.00	159.00	156.00	158.20	150.45	12,808,231
2025-05-27	156.40	158.80	152.60	157.00	149.31	2,868,467
2025-05-23	156.40	156.40	153.00	156.00	148.36	2,579,918
2025-05-22	154.00	155.00	153.40	155.00	147.41	1,741,983
2025-05-21	155.00	155.40	153.80	154.60	147.03	3,492,100
2025-05-20	152.40	156.34	152.40	155.60	147.98	2,395,222

← NewerPage 6 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.