Mitie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 106.00 | 108.80 | 105.40 | 108.80 | 102.26 | 10,461,499 |
| 2024-11-21 | 114.00 | 115.00 | 101.00 | 106.00 | 99.625 | 8,307,738 |
| 2024-11-20 | 113.40 | 114.40 | 111.00 | 111.00 | 104.32 | 6,283,693 |
| 2024-11-19 | 113.60 | 115.11 | 111.79 | 113.80 | 106.96 | 4,493,466 |
| 2024-11-18 | 110.00 | 114.40 | 110.00 | 114.40 | 107.52 | 4,285,398 |
| 2024-11-15 | 110.00 | 114.80 | 110.00 | 112.00 | 105.26 | 2,393,598 |
| 2024-11-14 | 114.60 | 114.60 | 108.40 | 112.40 | 105.64 | 2,239,161 |
| 2024-11-13 | 110.80 | 114.00 | 107.60 | 110.40 | 103.76 | 3,382,056 |
| 2024-11-12 | 115.00 | 115.00 | 109.40 | 110.60 | 103.95 | 2,146,670 |
| 2024-11-11 | 107.60 | 112.20 | 106.40 | 110.60 | 103.95 | 3,213,326 |
| 2024-11-08 | 115.00 | 120.40 | 107.20 | 107.20 | 100.75 | 5,550,827 |
| 2024-11-07 | 115.00 | 119.80 | 115.00 | 119.20 | 112.03 | 916,226 |
| 2024-11-06 | 119.40 | 120.00 | 117.60 | 118.40 | 111.28 | 1,559,990 |
| 2024-11-05 | 115.00 | 118.60 | 115.00 | 117.40 | 110.34 | 2,014,543 |
| 2024-11-04 | 117.60 | 118.80 | 116.60 | 117.00 | 109.96 | 2,291,289 |
| 2024-11-01 | 115.00 | 118.00 | 115.00 | 117.60 | 110.53 | 1,826,800 |
| 2024-10-31 | 118.00 | 118.80 | 116.00 | 116.60 | 109.59 | 2,815,622 |
| 2024-10-30 | 117.20 | 120.32 | 117.00 | 118.60 | 111.47 | 1,944,894 |
| 2024-10-29 | 117.20 | 119.20 | 116.60 | 118.00 | 110.90 | 2,428,897 |
| 2024-10-28 | 120.20 | 120.20 | 117.60 | 118.60 | 111.47 | 720,404 |
| 2024-10-25 | 117.40 | 121.40 | 117.00 | 117.80 | 110.72 | 979,599 |
| 2024-10-24 | 120.80 | 122.40 | 117.00 | 118.00 | 110.90 | 742,491 |
| 2024-10-23 | 122.60 | 122.60 | 118.20 | 119.20 | 112.03 | 1,791,650 |
| 2024-10-22 | 118.60 | 120.20 | 117.40 | 119.60 | 112.41 | 2,616,244 |
| 2024-10-21 | 120.20 | 121.80 | 118.20 | 118.60 | 111.47 | 859,974 |
| 2024-10-18 | 123.00 | 123.00 | 116.20 | 121.20 | 113.91 | 2,226,846 |
| 2024-10-17 | 117.60 | 121.20 | 117.40 | 121.20 | 113.91 | 3,577,982 |
| 2024-10-16 | 117.35 | 118.40 | 116.60 | 117.60 | 110.53 | 8,504,886 |
| 2024-10-15 | 122.00 | 122.00 | 117.20 | 117.80 | 110.72 | 4,041,398 |
| 2024-10-14 | 120.00 | 121.20 | 118.40 | 121.20 | 113.91 | 5,329,487 |
| 2024-10-11 | 118.00 | 119.40 | 117.60 | 119.20 | 112.03 | 1,938,605 |
| 2024-10-10 | 120.00 | 120.00 | 116.80 | 118.60 | 111.47 | 1,991,980 |
| 2024-10-09 | 115.80 | 118.00 | 115.80 | 118.00 | 110.90 | 2,218,028 |
| 2024-10-08 | 116.20 | 117.20 | 114.99 | 116.00 | 109.02 | 4,013,172 |
| 2024-10-07 | 119.00 | 119.00 | 116.00 | 117.00 | 109.96 | 2,511,707 |
| 2024-10-04 | 117.20 | 117.40 | 115.40 | 117.40 | 110.34 | 1,858,354 |
| 2024-10-03 | 117.20 | 118.60 | 116.40 | 117.20 | 110.15 | 1,569,291 |
| 2024-10-02 | 118.00 | 122.00 | 117.20 | 117.60 | 110.53 | 1,411,209 |
| 2024-10-01 | 124.00 | 124.00 | 117.38 | 118.20 | 111.09 | 2,235,682 |
| 2024-09-30 | 119.20 | 121.00 | 118.20 | 118.20 | 111.09 | 5,548,369 |
| 2024-09-27 | 125.00 | 125.00 | 118.20 | 120.20 | 112.97 | 2,566,048 |
| 2024-09-26 | 119.60 | 120.40 | 118.60 | 119.20 | 112.03 | 3,071,287 |
| 2024-09-25 | 118.00 | 121.40 | 118.00 | 119.00 | 111.84 | 2,597,127 |
| 2024-09-24 | 119.00 | 124.80 | 118.00 | 118.40 | 111.28 | 1,748,297 |
| 2024-09-23 | 118.00 | 119.75 | 118.00 | 119.60 | 112.41 | 2,297,616 |
| 2024-09-20 | 118.00 | 123.00 | 118.00 | 119.00 | 111.84 | 6,421,406 |
| 2024-09-19 | 120.80 | 122.60 | 120.20 | 122.60 | 115.23 | 2,987,559 |
| 2024-09-18 | 118.00 | 122.60 | 118.00 | 120.00 | 112.78 | 2,053,566 |
| 2024-09-17 | 120.60 | 122.20 | 119.60 | 122.00 | 114.66 | 4,388,332 |
| 2024-09-16 | 119.20 | 120.40 | 119.00 | 120.00 | 112.78 | 3,401,436 |
| 2024-09-13 | 119.60 | 120.60 | 119.00 | 120.00 | 112.78 | 2,141,199 |
| 2024-09-12 | 123.80 | 123.80 | 118.40 | 119.60 | 112.41 | 1,851,366 |
| 2024-09-11 | 119.00 | 121.40 | 117.60 | 119.20 | 112.03 | 1,957,950 |
| 2024-09-10 | 121.00 | 121.60 | 119.12 | 121.40 | 114.10 | 1,969,192 |
| 2024-09-09 | 119.80 | 120.80 | 119.05 | 119.80 | 112.60 | 2,515,771 |
| 2024-09-06 | 124.00 | 124.00 | 118.20 | 118.20 | 111.09 | 2,270,344 |
| 2024-09-05 | 119.00 | 124.00 | 119.00 | 120.20 | 112.97 | 1,989,323 |
| 2024-09-04 | 124.60 | 124.60 | 120.80 | 121.40 | 114.10 | 3,238,285 |
| 2024-09-03 | 124.00 | 124.40 | 122.00 | 122.00 | 114.66 | 2,277,687 |
| 2024-09-02 | 127.00 | 127.00 | 122.60 | 123.60 | 116.17 | 3,364,188 |
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.