Mitie Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	210.60	210.65	210.20	210.40	210.40	7,192,320
2026-10-15	210.00	210.60	210.00	210.20	210.20	9,836,618
2026-10-14	210.60	210.80	210.00	210.40	210.40	3,516,472
2026-10-13	210.80	210.80	209.80	210.40	210.40	1,777,810
2026-10-12	210.40	210.80	209.60	210.60	210.60	2,745,696
2026-10-09	210.80	210.80	209.80	210.40	210.40	2,690,082
2026-10-08	210.60	210.60	209.80	210.20	210.20	3,839,726
2026-10-07	211.00	211.00	209.80	210.40	210.40	1,975,152
2026-10-06	211.00	211.00	209.00	210.00	210.00	2,557,621
2026-10-05	210.60	210.60	210.00	210.00	210.00	1,293,369
2026-10-02	209.80	210.60	209.80	210.00	210.00	1,976,940
2026-10-01	210.00	210.60	210.00	210.00	210.00	2,958,249
2026-09-30	211.00	211.00	209.80	210.00	210.00	11,940,677
2026-09-29	209.80	210.40	209.60	209.80	209.80	7,137,334
2026-09-28	210.60	210.60	209.80	210.20	210.20	2,561,455
2026-09-25	210.80	210.80	209.80	210.20	210.20	5,782,676
2026-09-24	210.80	210.80	210.40	210.40	210.40	6,277,491
2026-09-23	211.00	211.00	210.40	210.40	210.40	2,457,404
2026-09-22	211.00	211.00	210.60	210.60	210.60	2,858,192
2026-09-21	211.00	211.00	210.40	210.80	210.80	3,385,042
2026-09-18	210.00	210.80	210.00	210.60	210.60	4,904,545
2026-09-17	210.60	210.60	209.80	210.60	210.60	2,779,279
2026-09-16	210.40	210.60	210.00	210.60	210.60	6,782,462
2026-09-15	209.00	210.40	209.00	210.00	210.00	8,441,030
2026-09-14	209.80	209.80	208.60	209.00	209.00	2,236,740
2026-09-11	209.40	209.60	208.60	209.00	209.00	4,238,837
2026-09-10	209.60	209.60	208.00	208.80	208.80	2,891,285
2026-09-09	210.40	210.40	209.20	209.20	209.20	8,233,825
2026-09-08	209.40	210.00	209.40	209.80	209.80	1,660,751
2026-09-07	210.00	210.20	209.40	209.40	209.40	7,420,325
2026-09-04	210.20	211.40	209.80	209.80	209.80	3,864,737
2026-09-03	210.00	210.80	209.40	210.80	210.80	5,735,534
2026-09-02	209.40	210.60	209.40	210.00	210.00	7,263,670
2026-09-01	208.40	210.00	208.40	210.00	210.00	30,907,056
2026-08-28	209.80	210.27	208.60	208.60	208.60	3,715,366
2026-08-27	209.00	209.07	208.20	209.00	209.00	5,862,309
2026-08-26	209.00	209.00	208.20	209.00	209.00	3,257,890
2026-08-25	209.00	209.20	208.20	208.60	208.60	5,305,654
2026-08-24	207.80	208.60	207.60	208.60	208.60	28,025,712
2026-08-21	209.00	209.00	207.80	208.00	208.00	4,913,463
2026-08-20	209.00	209.00	208.40	208.40	208.40	24,329,326
2026-08-19	208.40	209.00	208.20	208.60	208.60	6,825,021
2026-08-18	208.00	208.40	208.00	208.20	208.20	17,510,808
2026-08-17	207.80	208.80	207.80	208.00	208.00	7,267,328
2026-08-14	208.00	208.80	207.80	208.00	208.00	13,906,772
2026-08-13	206.40	208.40	206.00	208.00	208.00	44,197,676
2026-08-12	206.20	206.20	205.60	206.20	206.20	3,295,234
2026-08-11	207.00	207.00	205.80	206.20	206.20	7,080,151
2026-08-10	207.00	207.00	205.80	206.40	206.40	7,567,332
2026-08-07	206.80	207.20	206.00	206.20	206.20	4,582,464
2026-08-06	207.00	207.20	206.20	206.60	206.60	4,241,721
2026-08-05	207.20	207.20	206.20	207.00	207.00	11,065,969
2026-08-04	207.60	207.60	206.60	206.80	206.80	8,297,783
2026-08-03	207.60	208.00	206.60	206.80	206.80	41,827,889
2026-07-31	208.00	208.80	207.00	207.00	207.00	12,344,990
2026-07-30	208.60	208.80	206.80	208.00	208.00	10,376,092
2026-07-29	208.80	209.20	208.40	208.80	208.80	6,190,375
2026-07-28	209.40	209.80	208.20	208.20	208.20	5,917,232
2026-07-27	209.80	209.80	208.80	209.40	209.40	14,307,761
2026-07-24	209.40	209.80	209.20	209.40	209.40	20,054,609

Page 1 of 2 · 64 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.