Mitie Group plc (MTO.L) LSE

168.00

+1(+0.60%)

Updated at January 15 10:15AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved