Mitie Group plc (MTO.L) LSE

183.00

+1.6(+0.88%)

Updated at February 20 04:47PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026182183183184.61803.9M
February 19, 2026177181.4181.4182.41771.21M
February 18, 2026180180.4180.4181.6179.21.49M
February 17, 2026180179.6179.6181177.42.63M
February 16, 2026176.8179.8179.8180.6176.82.51M
February 13, 2026173179.6179.61801732.27M
February 12, 2026174.6175.2175.2177.2173.83.85M
February 11, 2026174174.4174.4176.2172.43.43M
February 10, 2026175174.6174.6175.2172.47.28M
February 09, 2026177173.2173.2177170.22.58M
February 06, 2026177172.2172.21771711.39M
February 05, 2026172.8173173175.2171.82.79M
February 04, 2026170.4174.8174.8176.6169.44.59M
February 03, 2026172171171172168.9710.21M
February 02, 2026164171.4171.4171.41645.71M
January 30, 2026169.6167.6167.6169.61672.33M
January 29, 2026168.8168168169.2166.62.14M
January 28, 2026171.6167.6167.6172.2167.61.92M
January 27, 2026169.6171.2171.2173.4167.543.71M
January 26, 2026169170.6170.6171.8167.82.07M
January 23, 2026166168.8168.8169.4165.62.52M
January 22, 2026168168.4168.4171166.62.34M
January 21, 2026165.8166.2166.2167.6164.25.01M
January 20, 2026161.8165.4165.4167.6161.81.5M
January 19, 2026169.8167.4167.4170.2167.41.67M
January 16, 2026170.2170170170.2168.42.09M
January 15, 2026164169.8169.81701641.9M
January 14, 2026167167167169.81662.42M
January 13, 2026166.6166.2166.2167.81638.81M
January 12, 2026169.4166.6166.6170.6166.62.21M
January 09, 2026171.2169.8169.8171.2167.782.3M
January 08, 2026168.4170.8170.8171.4165.61.89M
January 07, 2026167171.6170.2171.61673.25M
January 06, 2026162.8167.6166.23168.4162.83.23M
January 05, 2026166166164.6516816211.64M
January 02, 2026166.6165165168163.81.28M
December 31, 2025169.2166.4166.4169.2166.4564,127
December 30, 2025163168.6168.6168.61631.02M
December 29, 2025169167.6167.61691661.55M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved