Mitie Group plc (MTO.L) LSE

167.20

+0.4(+0.24%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025170.6167.2167.2170.6164.8464,496
December 23, 2025170.6166.8166.8170.6165.833M
December 22, 2025167.2167.6167.6168.81661.25M
December 19, 2025168.8168.4168.4170.2167.87.26M
December 18, 2025170169.2169.2170166.82.76M
December 17, 2025166.8167.6167.6169165.84.4M
December 16, 2025165.98166166167.4165.62.42M
December 15, 2025163.8166.4166.4166.8163.43.28M
December 12, 2025161.2163163163.4160.741.37M
December 11, 2025161.4161.4161.4163.231607.77M
December 10, 2025162163163163.2160.47.45M
December 09, 2025164.2162.2162.2164.2161.622.18M
December 08, 2025164.2161.4161.4164.2159.43.44M
December 05, 2025160161161163.81608.02M
December 04, 2025161162162162.81594.25M
December 03, 2025163158.4158.4163156.123.2M
December 02, 202516315715716315622.79M
December 01, 2025160.8159159160.8157.83.44M
November 28, 2025157.8158.8158.8162157.64.96M
November 27, 2025160161.6161.6162158.47.44M
November 26, 2025158.2159.2159.2161.61573.27M
November 25, 2025159.4161.6161.6161.8158.42.31M
November 24, 2025158.2160160160.92157.68.16M
November 21, 2025152.8157.4157.4158.4147.23.98M
November 20, 2025160153.2153.2161.4146.85.38M
November 19, 2025158.8156.4156.4160.8156.43.89M
November 18, 2025157.8159.6159.6161157.795.67M
November 17, 2025161.6160.4160.4162.4159.962.76M
November 14, 2025163160160163.88158.65.31M
November 13, 2025165.8164164166.41643.08M
November 12, 2025166165.8165.8168165.43.24M
November 11, 2025160.2163.2163.2163.2159.23.66M
November 10, 2025160.6159.2159.2160.6157.83.82M
November 07, 2025164.8159.6159.6164.8158.432.31M
November 06, 2025160.6161.6161.6163.4160.64.79M
November 05, 2025160163163163.61603.3M
November 04, 2025162.2161.2161.2163.42161.22.7M
November 03, 2025164.8163.2163.2165.4162.293.25M
October 31, 2025163.6164.8164.8165.8163.494.12M
October 30, 2025163.2164164165.6163.23.76M
October 29, 2025163.6164164166.6163.63.14M
October 28, 2025163.4164.2164.2166.6163.45.13M
October 27, 2025163.2164.2164.2165.8162.313.14M
October 24, 2025161.4163.6163.6163.6160.22.23M
October 23, 2025159.4161.6161.6162158.83.29M
October 22, 2025157158.6158.6160.8156.86.96M
October 21, 2025158.4156.2156.2158.6155.42.75M
October 20, 2025155.8157157159.8155.22.56M
October 17, 2025156.6156.4156.4157.6154.42.93M
October 16, 2025156.6156.6156.6157154.82.82M
October 15, 2025159.6156156159.8155.65.21M
October 14, 2025149158.6158.6158.6147.420.9M
October 13, 2025138.8139139140.8137.25.3M
October 10, 2025138.6136.8136.8138.6135.25.28M
October 09, 2025137137137138.6136.43.08M
October 08, 2025136.2137137137.2134.84.19M
October 07, 2025141.8136.6136.6141.8136.62.38M
October 06, 2025140.6136.8136.8140.6136.8876,162
October 03, 2025140138138140137.4810,217
October 02, 2025139.4138138140135.81.4M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved