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

Cboe UK GBp

Mitie Group plc (MTOL.XC)

Compare
133.10
+2.50
+(1.91%)
At close: April 17 at 4:29:50 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025131.60134.60130.60133.10133.101,134,297
Apr 16, 2025122.60130.80122.60130.60130.601,179,201
Apr 15, 2025121.40122.80120.80122.30122.30877,035
Apr 14, 2025119.00121.00119.00120.40120.40475,578
Apr 11, 2025118.00119.40117.20118.40118.40379,545
Apr 10, 2025118.00119.20117.00117.20117.20285,675
Apr 9, 2025114.70115.60113.00113.40113.40389,742
Apr 8, 2025113.00116.60113.00115.60115.60705,589
Apr 7, 2025112.00116.60110.00112.00112.00881,978
Apr 4, 2025117.00117.40112.80116.00116.00635,397
Apr 3, 2025117.80118.80117.40118.00118.00153,820
Apr 2, 2025116.80118.10115.00118.10118.10202,434
Apr 1, 2025115.40117.60115.40116.40116.40121,946
Mar 31, 2025114.60115.00113.60114.40114.40439,749
Mar 28, 2025117.00117.00115.30115.90115.90224,672
Mar 27, 2025117.20118.40116.20117.40117.40336,809
Mar 26, 2025114.60118.20114.60117.40117.40335,541
Mar 25, 2025113.60115.00113.60114.20114.20405,438
Mar 24, 2025113.80114.00113.00113.60113.60185,846
Mar 21, 2025113.60113.80112.80113.60113.60156,935
Mar 20, 2025114.00115.00113.60114.70114.70211,358
Mar 19, 2025113.00114.30112.60113.80113.80260,560
Mar 18, 2025113.80115.40111.60112.40112.40267,847
Mar 17, 2025113.80114.40113.40114.00114.00398,213
Mar 14, 2025112.80113.80112.60113.60113.60315,329
Mar 13, 2025113.20113.20111.60111.60111.60223,986
Mar 12, 2025113.20114.60113.00113.60113.60320,637
Mar 11, 2025113.40114.40112.40113.40113.40135,748
Mar 10, 2025115.40115.80113.60113.60113.60204,617
Mar 7, 2025115.60116.00114.00115.20115.20306,562
Mar 6, 2025117.20117.80116.20117.00117.00377,651
Mar 5, 2025117.40118.20116.80117.60117.60397,365
Mar 4, 2025116.80117.60114.80115.40115.40305,266
Mar 3, 2025116.60118.40116.40118.00118.00300,202
Feb 28, 2025116.00116.60115.40116.40116.40124,355
Feb 27, 2025116.40117.60115.60116.40116.40187,503
Feb 26, 2025117.80118.60116.60116.80116.80243,375
Feb 25, 2025116.60118.40116.60118.00118.00190,410
Feb 24, 2025117.20118.80116.80117.00117.00184,981
Feb 21, 2025119.60119.80118.70118.90118.90367,937
Feb 20, 2025119.80120.00118.80119.00119.00284,557
Feb 19, 2025118.80120.00118.80119.20119.20200,289
Feb 18, 2025119.80120.60118.80119.40119.40135,016
Feb 17, 2025120.70120.80119.40120.40120.40174,952
Feb 14, 2025119.80121.20119.80121.00121.00179,285
Feb 13, 2025120.80120.80117.80119.60119.60193,457
Feb 12, 2025117.60118.60117.20118.40118.40168,591
Feb 11, 2025117.40117.60117.00117.60117.6076,135
Feb 10, 2025116.90117.60116.40117.50117.50145,761
Feb 7, 2025117.00117.00116.20116.60116.60156,232
Feb 6, 2025117.00118.00116.40117.20117.2081,735
Feb 5, 2025116.80116.80115.20116.30116.30125,987
Feb 4, 2025114.60116.20113.60116.20116.20213,281
Feb 3, 2025114.80115.60114.00114.80114.80321,955
Jan 31, 2025116.20117.10116.20116.70116.70388,217
Jan 30, 2025117.00118.00116.20116.30116.30220,840
Jan 29, 2025117.80118.60116.40116.40116.40205,585
Jan 28, 2025113.80116.60113.80116.00116.00278,454
Jan 27, 2025117.40117.60115.20115.40115.40322,566
Jan 24, 2025116.00118.80115.80118.40118.40279,559
Jan 23, 2025113.60116.60113.60115.80115.80320,814
Jan 22, 2025115.60117.00114.40114.60114.60169,102
Jan 21, 2025114.20116.00114.20115.80115.80103,698
Jan 20, 2025113.20114.40112.90113.60113.60125,279
Jan 17, 2025113.60114.60113.40114.60114.60130,438
Jan 16, 2025112.40113.80111.50113.70113.70206,670
Jan 15, 2025110.00112.20109.60112.20112.20206,227
Jan 14, 2025109.40110.20107.80107.80107.80199,990
Jan 13, 2025106.80109.40106.80109.40109.40153,828
Jan 10, 2025108.80109.00107.20107.60107.60183,869
Jan 9, 2025107.80109.00106.60109.00109.00329,073
Jan 8, 2025109.80110.00107.60108.30108.30528,129
Jan 7, 2025110.40111.80109.80110.00110.00356,428
Jan 6, 2025110.40111.40110.00110.80110.80198,902
Jan 3, 2025110.00111.00109.80110.50110.5096,664
Jan 2, 2025110.70110.70109.80110.40110.40131,574
Dec 31, 2024109.00110.80109.00110.20110.2065,228
Dec 30, 2024109.20109.60108.80109.40109.4098,739
Dec 27, 2024110.20110.40109.60109.60109.60213,679
Dec 24, 2024109.80110.50109.60110.50110.5027,670
Dec 23, 2024109.00109.40108.80108.90108.9065,168
Dec 20, 2024108.50109.80108.40109.70109.70188,925
Dec 19, 2024 1.3000001 Dividend
Dec 19, 2024107.80110.20107.80109.40109.40303,528
Dec 18, 2024107.60110.60107.60110.50110.49169,208
Dec 17, 2024108.20110.20108.20109.70109.69199,798
Dec 16, 2024110.20110.40109.00109.80109.79306,873
Dec 13, 2024108.80110.60108.80110.60110.59116,562
Dec 12, 2024109.80109.80108.60108.70108.69175,209
Dec 11, 2024108.80110.00108.40109.60109.5963,436
Dec 10, 2024109.00109.20108.40108.80108.7976,798
Dec 9, 2024109.10109.90108.40109.00108.99245,948
Dec 6, 2024108.20109.20108.00109.00108.99200,852
Dec 5, 2024108.60109.10107.80108.80108.79106,212
Dec 4, 2024109.60109.60108.60109.20109.19254,212
Dec 3, 2024110.00110.00107.60109.10109.09164,178
Dec 2, 2024108.80110.00108.60108.90108.89145,617
Nov 29, 2024109.40109.40108.40109.00108.99165,429
Nov 28, 2024108.40110.20108.20109.20109.19142,709
Nov 27, 2024106.20108.50105.80108.20108.19275,363
Nov 26, 2024108.00108.00105.80106.40106.39230,767
Nov 25, 2024110.10110.10107.00108.00107.99236,097
Nov 22, 2024107.00108.70105.40108.40108.39781,001
Nov 21, 2024113.70113.70102.40105.40105.39327,189
Nov 20, 2024115.20115.20112.20112.20112.19205,839
Nov 19, 2024114.40115.00111.80113.40113.39253,673
Nov 18, 2024112.20113.60112.00113.40113.39251,589
Nov 15, 2024112.00113.90112.00112.00111.99241,823
Nov 14, 2024109.80112.80109.80112.20112.19192,406
Nov 13, 2024110.80112.80109.40110.40110.39361,606
Nov 12, 2024110.20110.70109.60110.60110.5996,210
Nov 11, 2024107.20112.00106.40110.80110.79602,137
Nov 8, 2024118.60118.60107.40107.40107.39419,200
Nov 7, 2024117.90119.60117.90119.20119.1999,819
Nov 6, 2024119.40119.90117.80118.80118.79181,921
Nov 5, 2024116.00118.60116.00117.70117.69178,864
Nov 4, 2024117.40118.10117.00117.40117.39137,543
Nov 1, 2024116.70118.00116.00117.20117.19288,219
Oct 31, 2024118.40118.40116.00116.70116.69100,171
Oct 30, 2024117.20120.00117.20118.90118.89198,599
Oct 29, 2024118.40118.80116.60117.40117.39159,583
Oct 28, 2024118.40118.60117.80118.50118.49126,062
Oct 25, 2024117.20118.10117.20117.80117.79150,636
Oct 24, 2024120.40120.80117.40117.80117.7986,838
Oct 23, 2024119.80120.40119.20119.30119.29194,566
Oct 22, 2024119.20120.00117.40119.60119.59148,708
Oct 21, 2024120.80121.20118.40118.60118.5963,679
Oct 18, 2024120.60122.20120.40120.60120.59176,063
Oct 17, 2024118.00121.00117.60120.80120.79272,152
Oct 16, 2024118.00118.20116.60117.80117.79258,160
Oct 15, 2024121.50121.50117.80118.00117.99205,275
Oct 14, 2024119.80120.80118.90120.40120.39150,147
Oct 11, 2024118.20119.40118.00119.00118.9993,338
Oct 10, 2024118.60118.60117.00118.40118.3998,086
Oct 9, 2024116.40117.60116.20117.50117.49536,282
Oct 8, 2024116.20116.80115.00116.20116.19162,529
Oct 7, 2024119.00119.00116.20116.80116.79159,891
Oct 4, 2024116.80117.20115.70117.00116.99153,848
Oct 3, 2024117.40117.70116.40116.80116.7958,495
Oct 2, 2024118.00119.20117.20117.50117.49245,435
Oct 1, 2024118.60120.00117.20118.40118.39215,119
Sep 30, 2024120.40120.40118.20118.40118.39174,141
Sep 27, 2024119.20121.80119.20120.20120.1976,766
Sep 26, 2024119.80120.20119.00119.00118.99442,055
Sep 25, 2024120.80120.80118.60118.80118.79224,856
Sep 24, 2024119.00119.20118.00118.40118.3988,838
Sep 23, 2024118.40119.60118.20119.20119.19211,990
Sep 20, 2024121.80123.00118.70118.80118.79173,407
Sep 19, 2024120.80122.60120.60122.40122.39194,688
Sep 18, 2024120.80121.40119.80120.40120.39146,883
Sep 17, 2024120.40122.00119.80121.20121.19255,256
Sep 16, 2024119.80120.40119.60119.80119.7956,661
Sep 13, 2024120.20120.60119.40120.00119.99107,087
Sep 12, 2024120.80121.00118.40119.80119.79145,176
Sep 11, 2024121.40121.40118.80119.20119.19176,261
Sep 10, 2024119.60121.60119.40121.60121.59174,554
Sep 9, 2024119.60120.00119.20119.60119.5955,803
Sep 6, 2024120.20120.40119.00119.00118.99203,025
Sep 5, 2024121.60121.70120.20120.40120.39129,464
Sep 4, 2024121.20122.40120.80121.40121.39281,908
Sep 3, 2024123.90124.00122.00123.20123.19129,371
Sep 2, 2024125.20125.20123.00123.50123.4987,746
Aug 30, 2024124.60125.00123.60123.70123.69150,622
Aug 29, 2024123.90124.60123.40124.60124.59264,581
Aug 28, 2024124.80124.80123.40123.70123.69305,960
Aug 27, 2024122.40125.40122.40123.90123.89452,843
Aug 23, 2024123.80125.60122.60125.50125.49329,708
Aug 22, 2024123.60124.20123.20123.40123.39133,909
Aug 21, 2024122.00123.60122.00123.40123.39509,976
Aug 20, 2024122.80123.80122.00122.20122.19205,694
Aug 19, 2024123.20123.40122.40123.20123.1985,121
Aug 16, 2024123.00123.60122.00123.20123.19155,202
Aug 15, 2024122.40122.60120.80122.20122.19220,376
Aug 14, 2024121.20122.40121.20122.00121.99185,174
Aug 13, 2024121.00121.60120.00120.80120.79246,902
Aug 12, 2024118.00120.80118.00120.30120.29238,739
Aug 9, 2024118.00118.80117.90118.20118.19299,837
Aug 8, 2024117.80118.20116.70117.40117.39269,601
Aug 7, 2024117.00118.60116.40118.30118.29242,130
Aug 6, 2024116.60117.80115.20116.60116.59358,566
Aug 5, 2024118.80118.80114.40116.40116.39578,198
Aug 2, 2024119.00120.80118.60119.60119.59294,334
Aug 1, 2024121.60122.60119.60120.00119.99318,613
Jul 31, 2024122.00123.10120.40121.30121.29525,142
Jul 30, 2024120.60123.20120.40122.20122.19397,314
Jul 29, 2024124.00124.00121.40121.40121.39160,467
Jul 26, 2024120.40123.20119.80123.10123.09726,895
Jul 25, 2024120.60120.80118.60120.20120.19331,275
Jul 24, 2024120.00121.80119.80121.30121.29348,646
Jul 23, 2024121.00122.20119.20119.60119.59132,147
Jul 22, 2024121.10124.00121.10123.20123.19138,355
Jul 19, 2024121.00122.80120.40121.20121.19130,603
Jul 18, 2024119.60122.60119.60121.60121.59437,769
Jul 17, 2024119.80121.40119.00119.60119.59230,874
Jul 16, 2024121.40121.40118.40119.50119.49453,396
Jul 15, 2024120.60122.20120.60121.40121.39431,363
Jul 12, 2024120.40121.80120.40121.00120.99329,404
Jul 11, 2024117.80119.80117.40119.80119.79445,649
Jul 10, 2024116.20118.00116.00117.40117.39177,489
Jul 9, 2024117.20118.40115.60116.60116.59299,054
Jul 8, 2024117.20118.20116.80117.00116.99272,057
Jul 5, 2024116.40117.80116.40116.50116.49305,627
Jul 4, 2024116.40117.20116.00116.20116.1971,364
Jul 3, 2024115.80116.30113.80116.20116.19196,454
Jul 2, 2024116.70117.00116.10116.60116.59248,463
Jul 1, 2024117.20118.00116.60117.60117.59151,130
Jun 28, 2024118.60118.60116.00116.40116.39190,501
Jun 27, 2024117.40118.40116.00118.00117.99372,066
Jun 26, 2024116.40117.60116.40116.90116.89249,890
Jun 25, 2024118.60118.80115.70116.60116.59157,024
Jun 24, 2024117.40119.80117.20119.10119.09289,990
Jun 21, 2024116.80117.80116.00116.60116.59116,048
Jun 20, 2024 3 Dividend
Jun 20, 2024117.60118.20116.60117.60117.59205,556
Jun 19, 2024117.40119.60116.80118.80118.76172,416
Jun 18, 2024116.40118.20116.00117.80117.7669,037
Jun 17, 2024117.40118.60113.60114.60114.56231,100
Jun 14, 2024116.50117.60115.80117.40117.36223,005
Jun 13, 2024117.00120.00117.00118.20118.16193,072
Jun 12, 2024117.00117.40116.60117.00116.96424,983
Jun 11, 2024120.00120.00116.90116.90116.8689,325
Jun 10, 2024118.60119.20118.40119.20119.1670,309
Jun 7, 2024118.70119.20116.90118.60118.56335,374
Jun 6, 2024123.90123.90117.60117.60117.56349,347
Jun 5, 2024120.60120.80119.60120.00119.96155,974
Jun 4, 2024120.80121.80119.80120.60120.56223,937
Jun 3, 2024121.00121.40120.60121.20121.16432,298
May 31, 2024121.00121.60120.60121.20121.16253,429
May 30, 2024119.40121.40119.40121.20121.16257,756
May 29, 2024119.00119.80118.40119.40119.36269,938
May 28, 2024121.60122.10119.40119.60119.56225,729
May 24, 2024119.40120.40119.40120.30120.26159,982
May 23, 2024120.00120.10119.00120.00119.96199,729
May 22, 2024121.00121.20120.20120.40120.3693,158
May 21, 2024123.40123.60121.20121.40121.3696,103
May 20, 2024122.60123.60122.60123.40123.3565,285
May 17, 2024120.00121.80119.60121.60121.5562,247
May 16, 2024118.80121.00118.60120.40120.36181,958
May 15, 2024121.80122.60121.00121.60121.55123,866
May 14, 2024119.80120.40119.40120.00119.96159,679
May 13, 2024120.40120.40119.00120.00119.9674,624
May 10, 2024120.00121.10119.80120.20120.16149,485
May 9, 2024119.20120.20119.20119.80119.76153,636
May 8, 2024120.20122.40119.80120.40120.36309,822
May 7, 2024117.00119.20116.60119.00118.96438,325
May 3, 2024116.20117.40115.20116.20116.16168,513
May 2, 2024116.60116.80115.00115.20115.16311,623
May 1, 2024116.40117.00115.80115.80115.7640,819
Apr 30, 2024115.20120.00115.20117.20117.16472,411
Apr 29, 2024114.60116.40114.40116.00115.96108,476
Apr 26, 2024115.80116.00114.00114.40114.36111,373
Apr 25, 2024116.40116.60114.40115.00114.96167,009
Apr 24, 2024117.00118.40114.60116.40116.36493,553
Apr 23, 2024117.60120.00117.60119.80119.7673,428
Apr 22, 2024116.80117.60116.00117.40117.3679,955
Apr 19, 2024115.20116.20114.20116.20116.16228,286
Apr 18, 2024114.00116.00113.60116.00115.96187,257
Apr 17, 2024115.20117.00114.00114.00113.96345,013