Mitie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 118.60 | 120.00 | 118.20 | 119.60 | 113.74 | 2,382,088 |
| 2025-02-18 | 119.00 | 122.00 | 118.80 | 119.20 | 113.36 | 1,377,374 |
| 2025-02-17 | 115.20 | 122.00 | 115.20 | 120.00 | 114.12 | 1,546,269 |
| 2025-02-14 | 121.00 | 121.20 | 118.40 | 120.60 | 114.69 | 1,462,114 |
| 2025-02-13 | 121.00 | 122.00 | 117.80 | 119.40 | 113.55 | 1,853,980 |
| 2025-02-12 | 112.00 | 118.80 | 112.00 | 118.80 | 112.98 | 2,200,121 |
| 2025-02-11 | 119.00 | 119.00 | 115.80 | 117.40 | 111.65 | 1,019,405 |
| 2025-02-10 | 116.40 | 117.60 | 116.00 | 117.00 | 111.27 | 1,745,360 |
| 2025-02-07 | 116.80 | 118.40 | 113.60 | 116.40 | 110.70 | 1,493,802 |
| 2025-02-06 | 112.00 | 118.00 | 112.00 | 116.80 | 111.08 | 1,436,549 |
| 2025-02-05 | 112.00 | 117.00 | 112.00 | 116.40 | 110.70 | 2,353,397 |
| 2025-02-04 | 114.40 | 116.46 | 113.60 | 116.40 | 110.70 | 2,540,089 |
| 2025-02-03 | 117.00 | 117.00 | 113.86 | 115.20 | 109.56 | 4,169,806 |
| 2025-01-31 | 116.80 | 117.20 | 114.40 | 117.00 | 111.27 | 1,980,799 |
| 2025-01-30 | 116.60 | 118.00 | 116.00 | 116.80 | 111.08 | 1,644,065 |
| 2025-01-29 | 118.20 | 118.60 | 116.20 | 116.40 | 110.70 | 1,294,526 |
| 2025-01-28 | 112.20 | 116.48 | 112.20 | 116.00 | 110.32 | 4,694,171 |
| 2025-01-27 | 118.00 | 118.40 | 114.80 | 114.80 | 109.18 | 2,308,075 |
| 2025-01-24 | 116.00 | 118.73 | 115.67 | 118.40 | 112.60 | 4,839,644 |
| 2025-01-23 | 113.20 | 116.80 | 113.20 | 115.20 | 109.56 | 4,823,662 |
| 2025-01-22 | 115.60 | 117.08 | 114.00 | 114.00 | 108.42 | 2,678,657 |
| 2025-01-21 | 113.40 | 116.00 | 113.00 | 115.80 | 110.13 | 2,151,691 |
| 2025-01-20 | 112.20 | 114.60 | 111.80 | 113.60 | 108.04 | 2,762,795 |
| 2025-01-17 | 108.20 | 114.80 | 108.20 | 113.40 | 107.85 | 2,288,598 |
| 2025-01-16 | 112.80 | 113.80 | 111.57 | 113.80 | 108.23 | 1,946,787 |
| 2025-01-15 | 110.20 | 112.20 | 108.67 | 112.20 | 106.70 | 2,094,550 |
| 2025-01-14 | 113.40 | 113.40 | 107.80 | 107.80 | 102.52 | 2,507,971 |
| 2025-01-13 | 107.00 | 109.60 | 105.60 | 108.80 | 103.47 | 2,572,055 |
| 2025-01-10 | 108.60 | 111.00 | 106.60 | 106.60 | 101.38 | 2,458,461 |
| 2025-01-09 | 108.00 | 109.00 | 106.00 | 108.80 | 103.47 | 4,820,395 |
| 2025-01-08 | 109.60 | 110.40 | 107.60 | 108.00 | 102.71 | 2,882,384 |
| 2025-01-07 | 107.20 | 112.67 | 107.20 | 109.80 | 104.42 | 3,846,714 |
| 2025-01-06 | 107.80 | 112.20 | 107.80 | 110.80 | 105.37 | 1,890,797 |
| 2025-01-03 | 115.00 | 116.80 | 108.00 | 110.20 | 104.80 | 783,340 |
| 2025-01-02 | 111.20 | 112.80 | 108.60 | 110.60 | 105.18 | 887,848 |
| 2024-12-31 | 108.20 | 110.60 | 108.20 | 110.00 | 104.61 | 371,381 |
| 2024-12-30 | 111.00 | 111.00 | 108.80 | 109.60 | 104.23 | 844,069 |
| 2024-12-27 | 110.80 | 114.00 | 108.60 | 109.60 | 104.23 | 803,741 |
| 2024-12-24 | 110.80 | 110.80 | 108.20 | 110.80 | 105.37 | 343,416 |
| 2024-12-23 | 108.80 | 112.80 | 108.00 | 109.00 | 103.66 | 6,181,407 |
| 2024-12-20 | 107.20 | 110.20 | 107.20 | 110.20 | 104.80 | 4,401,095 |
| 2024-12-19 | 107.80 | 110.20 | 107.40 | 109.20 | 103.85 | 3,421,095 |
| 2024-12-18 | 107.20 | 111.60 | 107.20 | 110.80 | 104.14 | 1,707,927 |
| 2024-12-17 | 113.60 | 113.60 | 107.40 | 109.60 | 103.01 | 2,172,285 |
| 2024-12-16 | 107.20 | 112.80 | 107.20 | 110.00 | 103.38 | 3,015,436 |
| 2024-12-13 | 107.20 | 112.00 | 107.20 | 111.00 | 104.32 | 1,474,625 |
| 2024-12-12 | 109.80 | 109.80 | 108.40 | 108.40 | 101.88 | 1,877,566 |
| 2024-12-11 | 112.00 | 112.00 | 108.00 | 109.80 | 103.20 | 2,032,719 |
| 2024-12-10 | 109.00 | 110.00 | 108.40 | 109.00 | 102.45 | 2,426,372 |
| 2024-12-09 | 107.60 | 110.20 | 107.60 | 109.20 | 102.63 | 6,145,380 |
| 2024-12-06 | 108.00 | 109.20 | 107.40 | 109.00 | 102.45 | 1,623,851 |
| 2024-12-05 | 108.60 | 109.20 | 107.80 | 108.40 | 101.88 | 2,262,472 |
| 2024-12-04 | 109.00 | 110.00 | 108.20 | 108.80 | 102.26 | 2,774,222 |
| 2024-12-03 | 109.00 | 110.20 | 107.60 | 109.40 | 102.82 | 2,571,296 |
| 2024-12-02 | 112.00 | 112.00 | 108.00 | 109.00 | 102.45 | 2,995,252 |
| 2024-11-29 | 108.00 | 109.60 | 107.80 | 109.00 | 102.45 | 2,736,093 |
| 2024-11-28 | 108.40 | 110.20 | 105.40 | 109.20 | 102.63 | 2,042,820 |
| 2024-11-27 | 106.60 | 108.60 | 106.00 | 107.60 | 101.13 | 2,839,066 |
| 2024-11-26 | 107.40 | 108.08 | 105.80 | 106.60 | 100.19 | 3,697,265 |
| 2024-11-25 | 109.60 | 111.20 | 107.00 | 108.60 | 102.07 | 4,228,263 |
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.