Mitie Group plc (MTO.L) LSE

157.60

+0.6(+0.38%)

Updated at October 21 10:25AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 2025138.8138.4138.4139.2137.42.54M
September 30, 2025139139.2139.2141.8138.42.17M
September 29, 2025139139139140138.21.51M
September 26, 2025136.4138.6138.6139136.41.89M
September 25, 2025138.2136.4136.4138.4135.81.27M
September 24, 2025140.8138.8138.8140.8137.731.27M
September 23, 2025138.8137.8137.8139.8137.54767,466
September 22, 2025139138.6138.6139.4136.62.39M
September 19, 2025139.2138.4138.4142.4137.925.05M
September 18, 2025144.4140.6140.6145.21392.92M
September 17, 2025141.6144144144.2141.62.77M
September 16, 2025144.8142.2142.2145141.83.09M
September 15, 2025146144144146.6143.143.27M
September 12, 2025145145.2145.2146.2144.692.55M
September 11, 2025142.81451451451422.02M
September 10, 2025140.4142.6142.6143139.89.51M
September 09, 2025142.4140140142.81402.38M
September 08, 2025140142.2142.2142.41391.36M
September 05, 2025141139.4139.4141.1139.041.69M
September 04, 2025137.6140.4140.41411372.66M
September 03, 2025136.8137.8137.8138135.65.84M
September 02, 2025140.2136.4136.4140.2135.73.66M
September 01, 2025141.4139.8139.8141.41391.07M
August 29, 2025142140140142139.62.44M
August 28, 2025142.6141.2141.2142.8140.62.32M
August 27, 2025143.8142142144140.81.23M
August 26, 2025144.8143.2143.2145141.374.21M
August 22, 2025144.8145.6145.6145.8144.21.02M
August 21, 2025145.8144.8144.8146.41441.71M
August 20, 2025144.4146146146142.81.35M
August 19, 2025145145145146.4143.81.65M
August 18, 2025146.8145.4145.4147.4144.84.38M
August 15, 2025147.8146.6146.6148145.61.2M
August 14, 2025147.2148148148141.82.03M
August 13, 2025146147147148.41462.51M
August 12, 2025147.6146.2146.2149.8145.54.85M
August 11, 2025147.4148.4148.4148.4146.81.66M
August 08, 2025146.6147.2147.2147.2144.81.91M
August 07, 2025143145.4145.41461436.05M
August 06, 2025148.8143143149.81432.09M
August 05, 2025142149149151.21429.55M
August 04, 2025139.8142.4142.4143.6138.63.56M
August 01, 2025140.2139.2139.2142.6139.28.1M
July 31, 2025138140.8140.8142.2136.596.88M
July 30, 2025137.8137137137.8135.62.73M
July 29, 2025137.6136.4136.4138135.82.71M
July 28, 2025141.8137.4137.4142.2136.82.54M
July 25, 2025142141.4141.4142.8139.29.3M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved