Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Mitie Group plc (MTO.L)

Compare
119.60
+1.20
+(1.01%)
As of 8:33:00 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 14, 2025115.00120.40114.80119.60119.60523,952
Apr 11, 2025117.60119.40115.20118.40118.403,163,741
Apr 10, 2025114.60119.20114.60117.00117.003,948,636
Apr 9, 2025113.80115.80113.00113.60113.602,952,859
Apr 8, 2025116.60116.60111.20116.00116.002,789,854
Apr 7, 2025118.60118.60109.18112.00112.003,467,000
Apr 4, 2025112.40118.40112.40115.20115.204,674,221
Apr 3, 2025114.00119.00113.80117.60117.603,143,412
Apr 2, 2025111.40117.80111.40117.80117.801,112,914
Apr 1, 2025116.20118.00113.00116.00116.001,050,489
Mar 31, 2025111.40116.00111.40114.80114.802,827,354
Mar 28, 2025118.60119.20114.60116.20116.203,002,667
Mar 27, 2025111.60118.80111.60117.20117.202,422,864
Mar 26, 2025115.20118.20114.40117.20117.201,873,856
Mar 25, 2025113.20119.00113.20114.40114.4011,195,362
Mar 24, 2025113.00117.20109.80113.60113.602,577,889
Mar 21, 2025113.80115.60112.80113.40113.405,078,642
Mar 20, 2025112.00119.00112.00114.40114.405,134,695
Mar 19, 2025112.60114.60111.60113.80113.802,401,870
Mar 18, 2025116.20116.20111.40112.60112.603,532,908
Mar 17, 2025112.00116.20112.00114.00114.002,894,737
Mar 14, 2025117.20117.20111.60113.60113.603,559,795
Mar 13, 2025113.00113.40111.60112.20112.202,936,330
Mar 12, 2025115.00115.00112.80113.40113.402,037,653
Mar 11, 2025113.00114.60112.40113.00113.001,830,764
Mar 10, 2025119.60119.60113.00113.40113.402,155,457
Mar 7, 2025114.20117.00114.00115.20115.201,696,986
Mar 6, 2025114.20119.80114.20117.00117.001,530,203
Mar 5, 2025114.20118.40114.20117.20117.202,212,787
Mar 4, 2025117.80117.80114.72115.40115.402,817,001
Mar 3, 2025121.40121.40115.80117.60117.601,543,215
Feb 28, 2025117.20120.60115.40116.40116.404,730,734
Feb 27, 2025116.40119.60115.60116.20116.202,166,648
Feb 26, 2025118.20119.20116.40117.20117.201,584,661
Feb 25, 2025122.80122.80115.20118.00118.002,289,628
Feb 24, 2025117.20119.00116.71117.20117.201,783,827
Feb 21, 2025118.60120.00118.20118.20118.204,359,999
Feb 20, 2025119.60120.40118.60118.60118.60971,005
Feb 19, 2025118.60120.00118.20119.60119.602,382,088
Feb 18, 2025119.00122.00118.80119.20119.201,377,374
Feb 17, 2025115.20122.00115.20120.00120.001,546,269
Feb 14, 2025121.00121.20118.40120.60120.601,462,114
Feb 13, 2025121.00122.00117.80119.40119.401,853,980
Feb 12, 2025112.00118.80112.00118.80118.802,200,121
Feb 11, 2025119.00119.00115.80117.40117.401,019,405
Feb 10, 2025116.40117.60116.00117.00117.001,745,360
Feb 7, 2025116.80118.40113.60116.40116.401,493,802
Feb 6, 2025112.00118.00112.00116.80116.801,436,549
Feb 5, 2025112.00117.00112.00116.40116.402,353,397
Feb 4, 2025114.40116.46113.60116.40116.402,540,089
Feb 3, 2025117.00117.00113.86115.20115.204,169,806
Jan 31, 2025116.80117.20114.40117.00117.001,980,799
Jan 30, 2025116.60118.00116.00116.80116.801,644,065
Jan 29, 2025118.20118.60116.20116.40116.401,294,526
Jan 28, 2025112.20116.48112.20116.00116.004,694,171
Jan 27, 2025118.00118.40114.80114.80114.802,308,075
Jan 24, 2025116.00118.73115.67118.40118.404,839,644
Jan 23, 2025113.20116.80113.20115.20115.204,823,662
Jan 22, 2025115.60117.08114.00114.00114.002,678,657
Jan 21, 2025113.40116.00113.00115.80115.802,151,691
Jan 20, 2025112.20114.60111.80113.60113.602,762,795
Jan 17, 2025108.20114.80108.20113.40113.402,288,598
Jan 16, 2025112.80113.80111.57113.80113.801,946,787
Jan 15, 2025110.20112.20108.67112.20112.202,094,550
Jan 14, 2025113.40113.40107.80107.80107.802,507,971
Jan 13, 2025107.00109.60105.60108.80108.802,572,055
Jan 10, 2025108.60111.00106.60106.60106.602,458,461
Jan 9, 2025108.00109.00106.00108.80108.804,820,395
Jan 8, 2025109.60110.40107.60108.00108.002,882,384
Jan 7, 2025107.20112.67107.20109.80109.803,846,714
Jan 6, 2025107.80112.20107.80110.80110.801,890,797
Jan 3, 2025115.00116.80108.00110.20110.20783,340
Jan 2, 2025111.20112.80108.60110.60110.60887,848
Dec 31, 2024108.20110.60108.20110.00110.00371,381
Dec 30, 2024111.00111.00108.80109.60109.60844,069
Dec 27, 2024110.80114.00108.60109.60109.60803,741
Dec 24, 2024110.80110.80108.20110.80110.80343,416
Dec 23, 2024108.80112.80108.00109.00109.006,181,407
Dec 20, 2024107.20110.20107.20110.20110.204,401,095
Dec 19, 2024 1.30 Dividend
Dec 19, 2024107.80110.20107.40109.20109.203,421,095
Dec 18, 2024107.20111.60107.20110.80110.791,707,927
Dec 17, 2024113.60113.60107.40109.60109.592,172,285
Dec 16, 2024107.20112.80107.20110.00109.993,015,436
Dec 13, 2024107.20112.00107.20111.00110.991,474,625
Dec 12, 2024109.80109.80108.40108.40108.391,877,566
Dec 11, 2024112.00112.00108.00109.80109.792,032,719
Dec 10, 2024109.00110.00108.40109.00108.992,426,372
Dec 9, 2024107.60110.20107.60109.20109.196,145,380
Dec 6, 2024108.00109.20107.40109.00108.991,623,851
Dec 5, 2024108.60109.20107.80108.40108.392,262,472
Dec 4, 2024109.00110.00108.20108.80108.792,774,222
Dec 3, 2024109.00110.20107.60109.40109.392,571,296
Dec 2, 2024112.00112.00108.00109.00108.992,995,252
Nov 29, 2024108.00109.60107.80109.00108.992,736,093
Nov 28, 2024108.40110.20105.40109.20109.192,042,820
Nov 27, 2024106.60108.60106.00107.60107.592,839,066
Nov 26, 2024107.40108.08105.80106.60106.593,697,265
Nov 25, 2024109.60111.20107.00108.60108.594,228,263
Nov 22, 2024106.00108.80105.40108.80108.7910,461,499
Nov 21, 2024114.00115.00101.00106.00105.998,307,738
Nov 20, 2024113.40114.40111.00111.00110.996,283,693
Nov 19, 2024113.60115.11111.79113.80113.794,493,466
Nov 18, 2024110.00114.40110.00114.40114.394,285,398
Nov 15, 2024110.00114.80110.00112.00111.992,393,598
Nov 14, 2024114.60114.60108.40112.40112.392,239,161
Nov 13, 2024110.80114.00107.60110.40110.393,382,056
Nov 12, 2024115.00115.00109.40110.60110.592,146,670
Nov 11, 2024107.60112.20106.40110.60110.593,213,326
Nov 8, 2024115.00120.40107.20107.20107.195,550,827
Nov 7, 2024115.00119.80115.00119.20119.19916,226
Nov 6, 2024119.40120.00117.60118.40118.391,559,990
Nov 5, 2024115.00118.60115.00117.40117.392,014,543
Nov 4, 2024117.60118.80116.60117.00116.992,291,289
Nov 1, 2024115.00118.00115.00117.60117.591,826,800
Oct 31, 2024118.00118.80116.00116.60116.592,815,622
Oct 30, 2024117.20120.32117.00118.60118.591,944,894
Oct 29, 2024117.20119.20116.60118.00117.992,428,897
Oct 28, 2024120.20120.20117.60118.60118.59720,404
Oct 25, 2024117.40121.40117.00117.80117.79979,599
Oct 24, 2024120.80122.40117.00118.00117.99742,491
Oct 23, 2024122.60122.60118.20119.20119.191,791,650
Oct 22, 2024118.60120.20117.40119.60119.592,616,244
Oct 21, 2024120.20121.80118.20118.60118.59859,974
Oct 18, 2024123.00123.00116.20121.20121.192,226,846
Oct 17, 2024117.60121.20117.40121.20121.193,577,982
Oct 16, 2024117.35118.40116.60117.60117.598,504,886
Oct 15, 2024122.00122.00117.20117.80117.794,041,398
Oct 14, 2024120.00121.20118.40121.20121.195,329,487
Oct 11, 2024118.00119.40117.60119.20119.191,938,605
Oct 10, 2024120.00120.00116.80118.60118.591,991,980
Oct 9, 2024115.80118.00115.80118.00117.992,218,028
Oct 8, 2024116.20117.20114.99116.00115.994,013,172
Oct 7, 2024119.00119.00116.00117.00116.992,511,707
Oct 4, 2024117.20117.40115.40117.40117.391,858,354
Oct 3, 2024117.20118.60116.40117.20117.191,569,291
Oct 2, 2024118.00122.00117.20117.60117.591,411,209
Oct 1, 2024124.00124.00117.38118.20118.192,235,682
Sep 30, 2024119.20121.00118.20118.20118.195,548,369
Sep 27, 2024125.00125.00118.20120.20120.192,566,048
Sep 26, 2024119.60120.40118.60119.20119.193,071,287
Sep 25, 2024118.00121.40118.00119.00118.992,597,127
Sep 24, 2024119.00124.80118.00118.40118.391,748,297
Sep 23, 2024118.00119.75118.00119.60119.592,297,616
Sep 20, 2024118.00123.00118.00119.00118.996,421,406
Sep 19, 2024120.80122.60120.20122.60122.592,987,559
Sep 18, 2024118.00122.60118.00120.00119.992,053,566
Sep 17, 2024120.60122.20119.60122.00121.994,388,332
Sep 16, 2024119.20120.40119.00120.00119.993,401,436
Sep 13, 2024119.60120.60119.00120.00119.992,141,199
Sep 12, 2024123.80123.80118.40119.60119.591,851,366
Sep 11, 2024119.00121.40117.60119.20119.191,957,950
Sep 10, 2024121.00121.60119.12121.40121.391,969,192
Sep 9, 2024119.80120.80119.05119.80119.792,515,771
Sep 6, 2024124.00124.00118.20118.20118.192,270,344
Sep 5, 2024119.00124.00119.00120.20120.191,989,323
Sep 4, 2024124.60124.60120.80121.40121.393,238,285
Sep 3, 2024124.00124.40122.00122.00121.992,277,687
Sep 2, 2024127.00127.00122.60123.60123.593,364,188
Aug 30, 2024124.20125.20123.60124.00123.994,179,712
Aug 29, 2024123.80124.80122.60124.20124.193,017,293
Aug 28, 2024126.00126.00123.20123.20123.192,479,983
Aug 27, 2024120.00126.60120.00123.60123.592,759,928
Aug 23, 2024124.20125.80122.40124.80124.794,049,134
Aug 22, 2024123.40124.40122.80122.80122.792,203,557
Aug 21, 2024121.60123.80120.08123.60123.592,773,185
Aug 20, 2024123.20123.80121.60121.60121.592,022,340
Aug 19, 2024121.20125.00120.85123.40123.392,770,773
Aug 16, 2024125.00125.00121.60123.20123.196,254,981
Aug 15, 2024121.20126.40120.40122.40122.392,165,603
Aug 14, 2024120.80124.60120.80122.40122.391,728,698
Aug 13, 2024121.20121.80119.80120.20120.193,609,423
Aug 12, 2024115.00121.40114.20120.80120.793,036,789
Aug 9, 2024117.40118.80117.20118.60118.592,483,840
Aug 8, 2024117.80121.40116.60117.80117.793,056,576
Aug 7, 2024116.80118.80116.20118.80118.792,943,833
Aug 6, 2024116.00117.60115.40116.80116.797,361,861
Aug 5, 2024122.00122.00114.20115.80115.798,044,361
Aug 2, 2024119.00121.00118.60118.80118.794,607,022
Aug 1, 2024122.60123.88119.60120.60120.594,620,136
Jul 31, 2024122.40123.20120.24121.20121.197,220,987
Jul 30, 2024120.60123.20120.20122.40122.392,306,316
Jul 29, 2024123.60124.40120.00121.00120.993,074,655
Jul 26, 2024121.00123.60119.80123.60123.593,469,929
Jul 25, 2024120.20120.80118.80120.00119.992,422,492
Jul 24, 2024119.00122.00119.00120.40120.3931,619,265
Jul 23, 2024121.60122.40119.20119.60119.594,070,662
Jul 22, 2024123.20124.20120.74122.60122.592,746,267
Jul 19, 2024121.00123.00118.40120.40120.392,965,015
Jul 18, 2024118.40122.80118.40121.80121.792,697,873
Jul 17, 2024119.80121.20114.80120.00119.992,398,670
Jul 16, 2024119.80121.40118.40119.40119.394,094,387
Jul 15, 2024120.60122.20120.00120.40120.393,247,885
Jul 12, 2024120.00121.80120.00121.20121.192,267,272
Jul 11, 2024118.20120.00117.20119.60119.593,370,020
Jul 10, 2024119.60119.60115.80117.60117.592,400,353
Jul 9, 2024117.00118.40114.00116.40116.392,823,667
Jul 8, 2024117.00118.40116.80117.00116.992,561,531
Jul 5, 2024113.60117.80113.60117.00116.992,947,674
Jul 4, 2024116.60117.20115.80116.00115.991,793,640
Jul 3, 2024113.80117.00113.60117.00116.992,434,574
Jul 2, 2024117.00117.08116.00116.20116.192,111,890
Jul 1, 2024117.00118.00116.60116.80116.792,136,941
Jun 28, 2024118.60119.00115.80116.20116.192,839,525
Jun 27, 2024121.20121.20112.40118.40118.393,570,097
Jun 26, 2024116.60117.60116.23116.80116.792,551,527
Jun 25, 2024118.00119.39115.60116.40116.392,204,710
Jun 24, 2024117.20120.00116.90119.00118.996,159,733
Jun 21, 2024116.60118.00115.80117.20117.194,563,430
Jun 20, 2024 3.00 Dividend
Jun 20, 2024117.20118.20116.20117.60117.593,363,171
Jun 19, 2024116.80119.60116.60119.40119.363,742,441
Jun 18, 2024115.80118.20115.40117.40117.362,536,594
Jun 17, 2024117.60119.00113.40115.40115.366,622,133
Jun 14, 2024117.20118.00115.66117.40117.361,638,258
Jun 13, 2024119.20120.20116.60117.40117.362,459,504
Jun 12, 2024116.60117.80116.40117.40117.361,618,574
Jun 11, 2024120.40120.40116.60116.60116.561,531,043
Jun 10, 2024116.20119.90116.20119.00118.961,556,090
Jun 7, 2024120.60121.20115.80119.00118.961,825,469
Jun 6, 2024124.20124.94117.20118.00117.963,467,561
Jun 5, 2024121.00121.20119.00120.00119.962,769,573
Jun 4, 2024121.00121.80119.80119.80119.762,006,730
Jun 3, 2024118.00123.80118.00121.80121.762,284,920
May 31, 2024121.00121.80119.20121.20121.164,911,433
May 30, 2024118.00122.20118.00120.40120.362,960,493
May 29, 2024118.00122.40118.00119.80119.761,023,234
May 28, 2024121.20123.34119.20119.20119.161,629,953
May 24, 2024119.20121.40117.80121.20121.163,129,636
May 23, 2024120.80121.40119.12119.40119.361,341,851
May 22, 2024122.00122.00120.00120.00119.961,542,477
May 21, 2024120.20124.02120.20120.60120.562,691,375
May 20, 2024123.40124.20117.69124.20124.151,508,324
May 17, 2024120.80121.80119.60121.40121.365,563,068
May 16, 2024117.00121.20117.00121.00120.961,972,919
May 15, 2024123.40123.40120.40121.20121.161,661,565
May 14, 2024120.00120.60118.60120.40120.362,713,247
May 13, 2024123.40123.40119.00119.00118.961,640,688
May 10, 2024120.00121.11119.55120.20120.161,573,076
May 9, 2024119.20120.60119.00119.20119.161,099,507
May 8, 2024121.80122.32119.60120.40120.361,552,323
May 7, 2024116.60121.60116.40119.00118.961,890,932
May 3, 2024114.40122.40114.00116.00115.962,892,051
May 2, 2024118.20122.60114.80115.00114.963,782,832
May 1, 2024117.00122.20115.60116.00115.961,047,128
Apr 30, 2024113.00120.00113.20117.00116.962,966,120
Apr 29, 2024115.00117.00114.20117.00116.961,752,710
Apr 26, 2024115.60117.60114.20114.20114.161,593,531
Apr 25, 2024116.60117.20114.40115.00114.969,271,994
Apr 24, 2024116.00118.40112.00116.20116.1655,350,309
Apr 23, 2024120.00120.20117.14120.00119.964,142,531
Apr 22, 2024117.00117.80116.00117.60117.563,479,173
Apr 19, 2024116.00116.20114.00116.00115.962,294,848
Apr 18, 2024115.20116.00113.55115.60115.564,277,771
Apr 17, 2024117.00117.00114.00114.40114.362,377,522
Apr 16, 2024118.80119.40116.00116.00115.963,242,770
Apr 15, 2024118.00120.80116.20119.00118.968,939,671

Related Tickers

NC5A.DE NorCom Information Technology GmbH & Co. KGaA
3.2000
+0.95%
 
FUO.F Dolby Laboratories, Inc.
65.00
0.00%
 
DLARl.XC
 
ELAN-B.ST Elanders AB (publ)
64.70
+2.54%
 
FRAN.L Franchise Brands plc
131.28
-2.03%
 
SRP.L Serco Group plc
161.10
+1.13%
 
JSG.L Johnson Service Group PLC
126.00
-0.47%
 
WOS.F Wolters Kluwer N.V.
146.00
+1.39%
 
SFT.L Software Circle plc
27.00
-1.82%
 
KEYS.L Keystone Law Group plc
482.00
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.