Mitie Group
(MTO)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
106.00p
|
108.80p
|
105.40p
|
106.00p
|
10,461,116
|
|
21/11/2024
|
114.00p
|
115.00p
|
101.00p
|
111.00p
|
8,166,761
|
|
20/11/2024
|
113.40p
|
114.40p
|
111.00p
|
111.00p
|
6,283,696
|
|
19/11/2024
|
113.60p
|
115.11p
|
111.79p
|
113.80p
|
4,493,472
|
|
18/11/2024
|
110.00p
|
114.40p
|
110.00p
|
114.40p
|
4,285,398
|
|
15/11/2024
|
110.00p
|
114.80p
|
110.00p
|
112.40p
|
2,393,598
|
|
14/11/2024
|
114.60p
|
114.60p
|
108.40p
|
112.40p
|
2,239,165
|
|
13/11/2024
|
110.80p
|
114.00p
|
107.60p
|
110.40p
|
3,382,060
|
|
12/11/2024
|
115.00p
|
115.00p
|
109.40p
|
110.60p
|
2,146,674
|
|
11/11/2024
|
107.60p
|
112.20p
|
106.40p
|
110.60p
|
3,213,299
|
|
08/11/2024
|
115.00p
|
120.40p
|
107.20p
|
107.20p
|
5,550,827
|
|
07/11/2024
|
115.00p
|
119.80p
|
115.00p
|
119.20p
|
916,226
|
|
06/11/2024
|
119.40p
|
120.00p
|
117.60p
|
118.40p
|
1,559,990
|
|
05/11/2024
|
115.00p
|
118.60p
|
115.00p
|
117.40p
|
2,014,545
|
|
04/11/2024
|
117.60p
|
118.80p
|
116.60p
|
117.00p
|
2,291,289
|
|
01/11/2024
|
115.00p
|
118.00p
|
115.00p
|
117.60p
|
1,826,806
|
|
31/10/2024
|
118.00p
|
118.80p
|
116.00p
|
116.60p
|
2,815,626
|
|
30/10/2024
|
117.20p
|
120.32p
|
117.00p
|
118.60p
|
1,472,572
|
|
29/10/2024
|
117.20p
|
119.20p
|
116.60p
|
118.00p
|
1,941,512
|
|
28/10/2024
|
120.20p
|
120.20p
|
117.60p
|
118.60p
|
720,412
|
|
25/10/2024
|
117.40p
|
121.40p
|
117.00p
|
117.80p
|
979,600
|
|
24/10/2024
|
120.80p
|
122.40p
|
117.00p
|
119.20p
|
748,559
|
|
23/10/2024
|
122.60p
|
122.60p
|
118.20p
|
119.20p
|
1,768,609
|
|
22/10/2024
|
118.60p
|
120.20p
|
117.40p
|
119.60p
|
2,616,247
|
|
21/10/2024
|
120.20p
|
121.80p
|
118.20p
|
118.60p
|
859,976
|
|
18/10/2024
|
123.00p
|
123.00p
|
116.20p
|
121.20p
|
2,226,845
|
|
17/10/2024
|
117.60p
|
121.20p
|
117.40p
|
121.20p
|
3,367,417
|
|
16/10/2024
|
118.40p
|
118.40p
|
116.60p
|
117.60p
|
8,504,889
|
|
15/10/2024
|
122.00p
|
122.00p
|
117.20p
|
117.80p
|
4,041,403
|
|
14/10/2024
|
120.00p
|
121.20p
|
118.40p
|
121.20p
|
5,329,483
|
|
11/10/2024
|
118.00p
|
119.40p
|
117.60p
|
119.20p
|
1,938,607
|
|
10/10/2024
|
120.00p
|
120.00p
|
116.80p
|
118.60p
|
1,991,982
|
|
09/10/2024
|
115.80p
|
118.00p
|
115.80p
|
118.00p
|
2,218,027
|
|
08/10/2024
|
116.20p
|
117.20p
|
114.99p
|
116.00p
|
4,013,177
|
|
07/10/2024
|
119.00p
|
119.00p
|
116.00p
|
117.00p
|
2,511,713
|
|
04/10/2024
|
117.20p
|
117.40p
|
115.40p
|
117.40p
|
1,858,384
|
|
03/10/2024
|
117.20p
|
118.60p
|
116.40p
|
117.20p
|
1,569,295
|
|
02/10/2024
|
118.00p
|
122.00p
|
117.20p
|
117.60p
|
1,411,209
|
|
01/10/2024
|
124.00p
|
124.00p
|
117.38p
|
118.20p
|
2,235,681
|
|
30/09/2024
|
119.20p
|
121.00p
|
118.20p
|
118.20p
|
5,548,374
|
|
27/09/2024
|
125.00p
|
125.00p
|
118.20p
|
120.20p
|
2,566,170
|
|
26/09/2024
|
119.60p
|
120.40p
|
118.60p
|
119.20p
|
3,071,291
|
|
25/09/2024
|
118.00p
|
121.40p
|
118.00p
|
119.00p
|
2,597,240
|
|
24/09/2024
|
119.00p
|
124.80p
|
118.00p
|
118.40p
|
1,748,407
|
|
23/09/2024
|
118.00p
|
119.75p
|
118.00p
|
119.60p
|
1,779,882
|
|
20/09/2024
|
118.00p
|
123.00p
|
118.00p
|
119.00p
|
6,421,406
|
|
19/09/2024
|
120.80p
|
122.60p
|
120.20p
|
122.60p
|
2,623,055
|
|
18/09/2024
|
118.00p
|
122.60p
|
118.00p
|
120.00p
|
2,053,566
|
|
17/09/2024
|
120.60p
|
122.20p
|
119.60p
|
122.00p
|
4,388,333
|
|
16/09/2024
|
119.20p
|
120.40p
|
119.00p
|
120.00p
|
3,401,436
|
|
13/09/2024
|
119.60p
|
120.60p
|
119.00p
|
119.60p
|
2,141,200
|
|
12/09/2024
|
123.80p
|
123.80p
|
118.40p
|
119.20p
|
1,851,366
|
|
11/09/2024
|
119.00p
|
121.40p
|
117.60p
|
121.40p
|
1,957,950
|
|
10/09/2024
|
121.00p
|
121.60p
|
119.12p
|
121.40p
|
1,969,192
|
|
09/09/2024
|
119.80p
|
120.80p
|
119.05p
|
119.80p
|
2,515,771
|
|
06/09/2024
|
124.00p
|
124.00p
|
118.20p
|
118.20p
|
2,270,345
|
|
05/09/2024
|
119.00p
|
124.00p
|
119.00p
|
120.20p
|
1,989,322
|
|
04/09/2024
|
124.60p
|
124.60p
|
120.80p
|
121.40p
|
3,238,286
|
|
03/09/2024
|
124.00p
|
124.40p
|
122.00p
|
122.00p
|
2,277,656
|
|
02/09/2024
|
127.00p
|
127.00p
|
122.60p
|
124.00p
|
3,364,189
|
|
30/08/2024
|
124.20p
|
125.20p
|
123.60p
|
124.00p
|
4,136,153
|
|
29/08/2024
|
123.80p
|
124.80p
|
122.60p
|
124.20p
|
3,017,294
|
|
28/08/2024
|
126.00p
|
126.00p
|
123.20p
|
123.20p
|
1,775,626
|
|
27/08/2024
|
120.00p
|
126.60p
|
120.00p
|
123.60p
|
2,759,930
|
|
26/08/2024
|
123.40p
|
124.40p
|
122.80p
|
122.80p
|
2,203,557
|
|
23/08/2024
|
123.40p
|
124.40p
|
122.80p
|
122.80p
|
2,203,557
|
|
22/08/2024
|
123.40p
|
124.40p
|
122.80p
|
122.80p
|
2,203,557
|
|
21/08/2024
|
121.60p
|
123.80p
|
120.08p
|
123.60p
|
2,773,185
|
|
20/08/2024
|
123.20p
|
123.80p
|
121.60p
|
121.60p
|
2,022,340
|
|
19/08/2024
|
121.20p
|
125.00p
|
120.85p
|
123.40p
|
2,770,772
|
|
16/08/2024
|
125.00p
|
125.00p
|
121.60p
|
122.40p
|
2,248,312
|
|
15/08/2024
|
121.20p
|
126.40p
|
120.40p
|
122.40p
|
2,165,603
|
|
14/08/2024
|
120.80p
|
124.60p
|
120.80p
|
122.40p
|
1,728,698
|
|
13/08/2024
|
121.20p
|
121.80p
|
119.80p
|
120.20p
|
3,609,423
|
|
12/08/2024
|
115.00p
|
121.40p
|
114.20p
|
120.80p
|
3,036,788
|
|
09/08/2024
|
117.40p
|
118.80p
|
117.20p
|
118.60p
|
2,483,840
|
|
08/08/2024
|
117.80p
|
121.40p
|
116.60p
|
117.80p
|
3,056,576
|
|
07/08/2024
|
116.80p
|
118.80p
|
116.20p
|
118.80p
|
2,943,833
|
|
06/08/2024
|
116.00p
|
117.60p
|
115.40p
|
116.80p
|
7,361,861
|
|
05/08/2024
|
122.00p
|
122.00p
|
114.20p
|
115.80p
|
7,705,054
|
|
02/08/2024
|
119.00p
|
121.00p
|
118.60p
|
118.80p
|
4,607,024
|
|
01/08/2024
|
122.60p
|
123.88p
|
119.60p
|
120.60p
|
4,620,136
|
|
31/07/2024
|
122.40p
|
123.20p
|
120.24p
|
121.20p
|
7,220,987
|
|
30/07/2024
|
120.60p
|
123.20p
|
120.20p
|
122.40p
|
2,306,317
|
|
29/07/2024
|
123.60p
|
124.40p
|
120.00p
|
121.00p
|
3,074,656
|
|
26/07/2024
|
121.00p
|
123.60p
|
119.80p
|
120.00p
|
3,469,929
|
|
25/07/2024
|
120.20p
|
120.80p
|
118.80p
|
120.00p
|
2,422,493
|
|
24/07/2024
|
119.00p
|
122.00p
|
119.00p
|
120.40p
|
31,619,265
|
|
23/07/2024
|
121.60p
|
122.40p
|
119.20p
|
119.60p
|
4,070,662
|
|
22/07/2024
|
123.20p
|
124.20p
|
120.74p
|
122.60p
|
2,746,267
|
|
19/07/2024
|
121.00p
|
123.00p
|
118.40p
|
120.40p
|
2,965,016
|
|
18/07/2024
|
118.40p
|
122.80p
|
118.40p
|
121.80p
|
2,697,873
|
|
17/07/2024
|
119.80p
|
121.20p
|
114.80p
|
120.00p
|
2,398,671
|
|
16/07/2024
|
119.80p
|
121.40p
|
118.40p
|
119.40p
|
4,094,387
|
|
15/07/2024
|
120.60p
|
122.20p
|
120.00p
|
120.40p
|
3,247,818
|
|
12/07/2024
|
120.00p
|
121.80p
|
120.00p
|
121.20p
|
2,267,272
|
|
11/07/2024
|
118.20p
|
120.00p
|
117.20p
|
119.60p
|
3,370,010
|
|
10/07/2024
|
119.60p
|
119.60p
|
115.80p
|
117.60p
|
2,400,354
|
|
09/07/2024
|
117.00p
|
118.40p
|
114.00p
|
116.40p
|
2,823,666
|
|
08/07/2024
|
117.00p
|
118.40p
|
116.80p
|
117.00p
|
2,561,381
|
|
05/07/2024
|
113.60p
|
117.80p
|
113.60p
|
117.00p
|
2,947,675
|
|
04/07/2024
|
116.60p
|
117.20p
|
115.80p
|
116.00p
|
1,793,640
|
|
03/07/2024
|
113.80p
|
117.00p
|
113.60p
|
117.00p
|
2,434,507
|
|
02/07/2024
|
117.00p
|
117.08p
|
116.00p
|
116.20p
|
2,111,891
|
|
01/07/2024
|
117.00p
|
118.00p
|
116.60p
|
116.80p
|
2,136,941
|
|
28/06/2024
|
118.60p
|
119.00p
|
115.80p
|
116.20p
|
2,839,526
|
|
27/06/2024
|
121.20p
|
121.20p
|
112.40p
|
118.40p
|
3,570,098
|
|
26/06/2024
|
116.60p
|
117.60p
|
116.23p
|
116.80p
|
2,551,527
|
|
25/06/2024
|
118.00p
|
119.39p
|
115.60p
|
116.40p
|
2,204,710
|
|
24/06/2024
|
117.20p
|
120.00p
|
116.90p
|
119.00p
|
6,159,734
|
|
21/06/2024
|
116.60p
|
118.00p
|
115.80p
|
117.20p
|
4,563,431
|
|
20/06/2024
|
117.20p
|
118.20p
|
116.20p
|
117.60p
|
3,363,171
|
|
19/06/2024
|
116.80p
|
119.60p
|
116.60p
|
119.40p
|
3,742,446
|
|
18/06/2024
|
115.80p
|
118.20p
|
115.40p
|
117.40p
|
2,536,594
|
|
17/06/2024
|
117.60p
|
119.00p
|
113.40p
|
115.40p
|
6,622,133
|
|
14/06/2024
|
117.20p
|
118.00p
|
115.66p
|
117.40p
|
1,638,258
|
|
13/06/2024
|
119.20p
|
120.20p
|
116.60p
|
117.40p
|
2,459,504
|
|
12/06/2024
|
116.60p
|
117.80p
|
116.40p
|
117.40p
|
1,618,574
|
|
11/06/2024
|
120.40p
|
120.40p
|
116.60p
|
116.60p
|
1,531,043
|
|
10/06/2024
|
116.20p
|
119.91p
|
116.20p
|
119.00p
|
1,556,090
|
|
07/06/2024
|
120.60p
|
121.20p
|
115.80p
|
119.00p
|
1,825,469
|
|
06/06/2024
|
124.20p
|
124.94p
|
117.20p
|
118.00p
|
3,467,570
|
|
05/06/2024
|
121.00p
|
121.20p
|
119.00p
|
120.00p
|
2,769,575
|
|
04/06/2024
|
121.00p
|
121.80p
|
119.80p
|
119.80p
|
2,006,730
|
|
03/06/2024
|
118.00p
|
123.80p
|
118.00p
|
121.80p
|
2,284,921
|
|
31/05/2024
|
121.00p
|
121.80p
|
119.20p
|
121.20p
|
4,911,434
|
|
30/05/2024
|
118.00p
|
122.20p
|
118.00p
|
120.40p
|
2,960,493
|
|
29/05/2024
|
118.00p
|
122.40p
|
118.00p
|
119.80p
|
1,023,234
|
|
28/05/2024
|
121.20p
|
123.34p
|
119.20p
|
119.20p
|
1,629,972
|
|
27/05/2024
|
119.20p
|
121.40p
|
117.80p
|
121.20p
|
3,129,637
|