Mitie Group plc (MTO.L) LSE

145.20

-0.2(-0.14%)

Updated at August 19 08:32AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025140.2142.8142.8143140.21.62M
July 23, 2025141.8140.6140.6143.8140.26.11M
July 22, 2025140142142147.6138.47.91M
July 21, 2025136137.4137.4137.81366.23M
July 18, 2025136.2136.8136.8138.2136.22.77M
July 17, 2025136.4137.2137.2137.8135.8866,451
July 16, 2025137.6136.8136.8138.2136.62.1M
July 15, 2025139.2138.2138.2139.6137.62.12M
July 14, 2025136139139143.41363.53M
July 11, 2025137.8137.4137.4138.41371.24M
July 10, 2025138.2137.8137.8139136.881.68M
July 09, 2025139.6138.2138.2140137.62.63M
July 08, 2025139.4139.8139.8141139.152.23M
July 07, 2025141.6140.6140.6142.6138.81.69M
July 04, 2025140.8140.4140.4141.14139.8723,443
July 03, 2025138.4141141141.2138.332.04M
July 02, 2025141.4138.8138.8141.4137.23.69M
July 01, 20251401411411421392.33M
June 30, 2025143.6141.4141.4143.8140.81.82M
June 27, 2025139143.6143.61441391.76M
June 26, 2025138.8140.6140.6141138.84.71M
June 25, 2025140.6139.8139.8141.4139.82.91M
June 24, 2025143140.4140.4143.68140.42.53M
June 23, 2025140143143143.6139.43.93M
June 20, 2025140140.8140.8141139.414.36M
June 19, 2025140140140141.48137.66.65M
June 18, 2025144143.2140.2144.8142.66.07M
June 17, 2025143.6143.2140.2143.6141.82.42M
June 16, 2025144.6143140145.41433.98M
June 13, 2025142.2144140.98146.39142.29.81M
June 12, 2025143.6146.6143.53146.81438.05M
June 11, 2025144.2143.8140.79146.8143.24.26M
June 10, 2025143.4143.2140.2146.2142.27.67M
June 09, 2025137143.6140.59143.6136.46.21M
June 06, 2025138.4136.2133.35139.2134.614.5M
June 05, 2025157.6138.6135.7160137.8314.8M
June 04, 2025157.6159.6156.26159.8157.44.32M
June 03, 2025159157.4154.1159.8157.23.58M
June 02, 2025156.8159159159156.62.57M
May 30, 2025159156.6156.61591533.09M
May 29, 2025158.4157.4157.41591566.05M
May 28, 2025156158.2158.215915612.81M
May 27, 2025156.4157157158.8152.62.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved