Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	152.40	154.08	151.31	153.00	145.51	10,928,863
2025-05-16	151.80	153.40	146.80	152.80	145.32	3,139,766
2025-05-15	147.20	152.00	147.20	151.40	143.98	1,532,155
2025-05-14	150.40	152.00	149.40	150.40	143.03	12,270,618
2025-05-13	150.00	151.60	146.60	151.40	143.98	2,341,068
2025-05-12	151.00	151.80	146.40	147.80	140.56	2,417,158
2025-05-09	152.40	152.60	149.60	150.00	142.65	3,165,622
2025-05-08	150.80	152.40	150.80	151.20	143.79	2,076,093
2025-05-07	149.60	151.80	149.60	150.80	143.41	4,654,943
2025-05-06	150.00	152.40	147.50	150.00	142.65	10,983,716
2025-05-02	146.80	149.40	141.60	148.60	141.32	3,582,758
2025-05-01	145.00	147.20	144.20	147.20	139.99	2,527,679
2025-04-30	143.00	144.20	142.00	144.20	137.14	9,120,415
2025-04-29	139.00	142.20	139.00	142.20	135.24	2,888,302
2025-04-28	138.80	140.20	138.40	139.60	132.76	4,211,790
2025-04-25	139.20	139.80	137.00	139.00	132.19	2,629,208
2025-04-24	136.60	138.60	135.40	137.60	130.86	3,228,027
2025-04-23	136.20	137.00	134.40	136.40	129.72	3,275,369
2025-04-22	135.00	137.40	132.80	135.00	128.39	7,845,487
2025-04-17	130.60	134.65	130.60	133.40	126.87	4,031,489
2025-04-16	122.60	131.00	122.40	131.00	124.58	7,067,434
2025-04-15	120.00	122.80	120.00	122.00	116.02	3,227,902
2025-04-14	115.00	121.00	114.80	120.80	114.88	3,702,211
2025-04-11	117.60	119.40	115.20	118.40	112.60	3,163,741
2025-04-10	114.60	119.20	114.60	117.00	111.27	3,948,636
2025-04-09	113.80	115.80	113.00	113.60	108.04	2,952,859
2025-04-08	116.60	116.60	111.20	116.00	110.32	2,789,854
2025-04-07	118.60	118.60	109.18	112.00	106.51	3,467,000
2025-04-04	112.40	118.40	112.40	115.20	109.56	4,674,221
2025-04-03	114.00	119.00	113.80	117.60	111.84	3,143,412
2025-04-02	111.40	117.80	111.40	117.80	112.03	1,112,914
2025-04-01	116.20	118.00	113.00	116.00	110.32	1,050,489
2025-03-31	111.40	116.00	111.40	114.80	109.18	2,827,354
2025-03-28	118.60	119.20	114.60	116.20	110.51	3,002,667
2025-03-27	111.60	118.80	111.60	117.20	111.46	2,422,864
2025-03-26	115.20	118.20	114.40	117.20	111.46	1,873,856
2025-03-25	113.20	119.00	113.20	114.40	108.80	11,195,362
2025-03-24	113.00	117.20	109.80	113.60	108.04	2,577,889
2025-03-21	113.80	115.60	112.80	113.40	107.85	5,078,642
2025-03-20	112.00	119.00	112.00	114.40	108.80	5,134,695
2025-03-19	112.60	114.60	111.60	113.80	108.23	2,401,870
2025-03-18	116.20	116.20	111.40	112.60	107.08	3,532,908
2025-03-17	112.00	116.20	112.00	114.00	108.42	2,894,737
2025-03-14	117.20	117.20	111.60	113.60	108.04	3,559,795
2025-03-13	113.00	113.40	111.60	112.20	106.70	2,936,330
2025-03-12	115.00	115.00	112.80	113.40	107.85	2,037,653
2025-03-11	113.00	114.60	112.40	113.00	107.47	1,830,764
2025-03-10	119.60	119.60	113.00	113.40	107.85	2,155,457
2025-03-07	114.20	117.00	114.00	115.20	109.56	1,696,986
2025-03-06	114.20	119.80	114.20	117.00	111.27	1,530,203
2025-03-05	114.20	118.40	114.20	117.20	111.46	2,212,787
2025-03-04	117.80	117.80	114.72	115.40	109.75	2,817,001
2025-03-03	121.40	121.40	115.80	117.60	111.84	1,543,215
2025-02-28	117.20	120.60	115.40	116.40	110.70	4,730,734
2025-02-27	116.40	119.60	115.60	116.20	110.51	2,166,648
2025-02-26	118.20	119.20	116.40	117.20	111.46	1,584,661
2025-02-25	122.80	122.80	115.20	118.00	112.22	2,289,628
2025-02-24	117.20	119.00	116.71	117.20	111.46	1,783,827
2025-02-21	118.60	120.00	118.20	118.20	112.41	4,359,999
2025-02-20	119.60	120.40	118.60	118.60	112.79	971,005

← NewerPage 7 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.