Mitie Group plc (MTO.L) LSE

161.60

-0.4(-0.25%)

Updated at December 05 08:40AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved