Mitie Group
(MTO)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
16/05/2025
|
151.80p
|
153.40p
|
146.80p
|
152.80p
|
3,139,775
|
|
15/05/2025
|
147.20p
|
152.00p
|
147.20p
|
151.40p
|
1,477,295
|
|
14/05/2025
|
150.40p
|
152.00p
|
149.40p
|
150.40p
|
12,269,726
|
|
13/05/2025
|
150.00p
|
151.60p
|
146.60p
|
151.40p
|
2,341,070
|
|
12/05/2025
|
151.00p
|
151.80p
|
146.40p
|
147.80p
|
2,417,159
|
|
09/05/2025
|
152.40p
|
152.60p
|
149.60p
|
150.00p
|
3,165,624
|
|
08/05/2025
|
150.80p
|
152.40p
|
150.80p
|
151.20p
|
1,978,307
|
|
07/05/2025
|
149.60p
|
151.80p
|
149.60p
|
150.80p
|
3,171,949
|
|
06/05/2025
|
150.00p
|
152.40p
|
147.50p
|
150.00p
|
10,983,727
|
|
05/05/2025
|
146.80p
|
149.40p
|
141.60p
|
148.60p
|
3,582,759
|
|
02/05/2025
|
146.80p
|
149.40p
|
141.60p
|
148.60p
|
3,582,747
|
|
01/05/2025
|
145.00p
|
147.20p
|
144.20p
|
147.20p
|
2,527,638
|
|
30/04/2025
|
143.00p
|
144.20p
|
142.00p
|
144.20p
|
8,778,514
|
|
29/04/2025
|
139.00p
|
142.20p
|
139.00p
|
142.20p
|
2,888,309
|
|
28/04/2025
|
138.80p
|
140.20p
|
138.40p
|
139.60p
|
4,211,803
|
|
25/04/2025
|
139.20p
|
139.80p
|
137.00p
|
139.00p
|
2,629,217
|
|
24/04/2025
|
136.60p
|
138.60p
|
135.40p
|
137.60p
|
3,228,029
|
|
23/04/2025
|
136.20p
|
137.00p
|
134.40p
|
136.40p
|
3,275,360
|
|
22/04/2025
|
135.00p
|
137.40p
|
132.80p
|
135.00p
|
7,845,489
|
|
21/04/2025
|
130.60p
|
134.64p
|
130.60p
|
133.40p
|
4,031,493
|
|
18/04/2025
|
130.60p
|
134.64p
|
130.60p
|
133.40p
|
4,031,493
|
|
17/04/2025
|
130.60p
|
134.64p
|
130.60p
|
133.40p
|
4,031,493
|
|
16/04/2025
|
122.60p
|
131.00p
|
122.40p
|
131.00p
|
7,067,435
|
|
15/04/2025
|
120.00p
|
122.80p
|
120.00p
|
122.00p
|
3,227,903
|
|
14/04/2025
|
115.00p
|
121.00p
|
114.80p
|
120.80p
|
3,702,182
|
|
11/04/2025
|
117.60p
|
119.40p
|
115.20p
|
118.40p
|
3,140,528
|
|
10/04/2025
|
114.60p
|
119.20p
|
114.60p
|
117.00p
|
3,948,639
|
|
09/04/2025
|
113.80p
|
115.80p
|
113.00p
|
113.60p
|
2,952,890
|
|
08/04/2025
|
116.60p
|
116.60p
|
111.20p
|
116.00p
|
2,789,822
|
|
07/04/2025
|
118.60p
|
118.60p
|
109.18p
|
112.00p
|
3,467,000
|
|
04/04/2025
|
112.40p
|
118.40p
|
112.40p
|
115.20p
|
4,630,316
|
|
03/04/2025
|
114.00p
|
119.00p
|
113.80p
|
117.60p
|
3,143,381
|
|
02/04/2025
|
111.40p
|
117.80p
|
111.40p
|
117.80p
|
1,112,916
|
|
01/04/2025
|
116.20p
|
118.00p
|
113.00p
|
116.00p
|
1,050,489
|
|
31/03/2025
|
111.40p
|
116.00p
|
111.40p
|
114.80p
|
2,827,356
|
|
28/03/2025
|
118.60p
|
119.20p
|
114.60p
|
116.20p
|
3,002,655
|
|
27/03/2025
|
111.60p
|
118.80p
|
111.60p
|
117.20p
|
2,422,865
|
|
26/03/2025
|
115.20p
|
118.20p
|
114.40p
|
117.20p
|
1,873,861
|
|
25/03/2025
|
113.20p
|
119.00p
|
113.20p
|
114.40p
|
11,195,364
|
|
24/03/2025
|
113.00p
|
117.20p
|
109.80p
|
113.60p
|
2,577,877
|
|
21/03/2025
|
113.80p
|
115.60p
|
112.80p
|
113.40p
|
5,078,642
|
|
20/03/2025
|
112.00p
|
119.00p
|
112.00p
|
114.40p
|
5,134,700
|
|
19/03/2025
|
112.60p
|
114.60p
|
111.60p
|
113.80p
|
2,401,871
|
|
18/03/2025
|
116.20p
|
116.20p
|
111.40p
|
112.60p
|
3,532,910
|
|
17/03/2025
|
112.00p
|
116.20p
|
112.00p
|
114.00p
|
2,894,738
|
|
14/03/2025
|
117.20p
|
117.20p
|
111.60p
|
113.60p
|
3,510,398
|
|
13/03/2025
|
113.00p
|
113.40p
|
111.60p
|
112.20p
|
2,936,336
|
|
12/03/2025
|
115.00p
|
115.00p
|
112.80p
|
113.40p
|
2,037,657
|
|
11/03/2025
|
113.00p
|
114.60p
|
112.40p
|
113.00p
|
1,830,766
|
|
10/03/2025
|
119.60p
|
119.60p
|
113.00p
|
113.40p
|
2,078,089
|
|
07/03/2025
|
114.20p
|
117.00p
|
114.00p
|
115.20p
|
1,696,989
|
|
06/03/2025
|
114.20p
|
119.80p
|
114.20p
|
117.00p
|
1,530,205
|
|
05/03/2025
|
114.20p
|
118.40p
|
114.20p
|
117.20p
|
2,212,786
|
|
04/03/2025
|
117.80p
|
117.80p
|
114.72p
|
115.40p
|
2,817,001
|
|
03/03/2025
|
121.40p
|
121.40p
|
115.80p
|
117.60p
|
1,543,221
|
|
28/02/2025
|
117.20p
|
120.60p
|
115.40p
|
116.40p
|
4,730,735
|
|
27/02/2025
|
116.40p
|
119.60p
|
115.60p
|
116.20p
|
2,166,646
|
|
26/02/2025
|
118.20p
|
119.20p
|
116.40p
|
117.20p
|
1,584,661
|
|
25/02/2025
|
122.80p
|
122.80p
|
115.20p
|
118.00p
|
2,289,629
|
|
24/02/2025
|
117.20p
|
119.00p
|
116.71p
|
117.20p
|
1,783,812
|
|
21/02/2025
|
118.60p
|
120.00p
|
118.20p
|
118.20p
|
4,360,002
|
|
20/02/2025
|
119.60p
|
120.40p
|
118.60p
|
118.60p
|
971,007
|
|
19/02/2025
|
118.60p
|
120.00p
|
118.20p
|
119.60p
|
2,382,094
|
|
18/02/2025
|
119.00p
|
122.00p
|
118.80p
|
119.20p
|
1,377,375
|
|
17/02/2025
|
115.20p
|
122.00p
|
115.20p
|
120.00p
|
1,546,274
|
|
14/02/2025
|
121.00p
|
121.20p
|
118.40p
|
119.40p
|
1,462,112
|
|
13/02/2025
|
121.00p
|
122.00p
|
117.80p
|
119.40p
|
1,853,939
|
|
12/02/2025
|
112.00p
|
118.80p
|
112.00p
|
118.80p
|
2,200,104
|
|
11/02/2025
|
119.00p
|
119.00p
|
115.80p
|
117.40p
|
1,019,400
|
|
10/02/2025
|
117.20p
|
117.60p
|
116.00p
|
116.40p
|
1,745,338
|
|
07/02/2025
|
116.80p
|
118.40p
|
113.60p
|
116.40p
|
1,493,804
|
|
06/02/2025
|
112.00p
|
118.00p
|
112.00p
|
116.80p
|
1,436,545
|
|
05/02/2025
|
112.00p
|
117.00p
|
112.00p
|
116.40p
|
2,353,394
|
|
04/02/2025
|
114.40p
|
116.46p
|
113.60p
|
116.40p
|
2,540,049
|
|
03/02/2025
|
117.00p
|
117.00p
|
113.86p
|
115.20p
|
4,169,791
|
|
31/01/2025
|
116.80p
|
117.20p
|
114.40p
|
117.00p
|
1,980,785
|
|
30/01/2025
|
116.60p
|
118.00p
|
116.00p
|
116.80p
|
1,644,068
|
|
29/01/2025
|
118.20p
|
118.60p
|
116.20p
|
116.40p
|
1,294,526
|
|
28/01/2025
|
112.20p
|
116.48p
|
112.20p
|
116.00p
|
4,694,170
|
|
27/01/2025
|
118.00p
|
118.40p
|
114.80p
|
114.80p
|
2,308,072
|
|
24/01/2025
|
116.00p
|
118.73p
|
115.67p
|
118.40p
|
4,839,645
|
|
23/01/2025
|
113.20p
|
116.80p
|
113.20p
|
115.20p
|
4,823,660
|
|
22/01/2025
|
115.60p
|
117.08p
|
114.00p
|
114.00p
|
2,470,083
|
|
21/01/2025
|
113.40p
|
116.00p
|
113.00p
|
115.80p
|
2,151,686
|
|
20/01/2025
|
112.20p
|
114.60p
|
111.80p
|
113.60p
|
2,762,798
|
|
17/01/2025
|
108.20p
|
114.80p
|
108.20p
|
113.40p
|
2,288,597
|
|
16/01/2025
|
112.80p
|
113.80p
|
111.57p
|
112.20p
|
1,946,790
|
|
15/01/2025
|
110.20p
|
112.20p
|
108.67p
|
112.20p
|
2,094,552
|
|
14/01/2025
|
113.40p
|
113.40p
|
107.80p
|
107.80p
|
2,507,973
|
|
13/01/2025
|
107.00p
|
109.60p
|
105.60p
|
108.80p
|
2,572,057
|
|
10/01/2025
|
108.60p
|
111.00p
|
106.60p
|
106.60p
|
2,458,462
|
|
09/01/2025
|
108.00p
|
109.00p
|
106.00p
|
108.80p
|
4,820,412
|
|
08/01/2025
|
109.60p
|
110.40p
|
107.60p
|
108.00p
|
2,882,387
|
|
07/01/2025
|
107.20p
|
112.67p
|
107.20p
|
109.80p
|
3,846,714
|
|
06/01/2025
|
107.80p
|
112.20p
|
107.80p
|
110.80p
|
1,890,798
|
|
03/01/2025
|
115.00p
|
116.80p
|
108.00p
|
110.20p
|
783,313
|
|
02/01/2025
|
111.20p
|
112.80p
|
108.60p
|
110.60p
|
887,853
|
|
01/01/2025
|
108.20p
|
110.60p
|
108.20p
|
110.00p
|
371,381
|
|
31/12/2024
|
108.20p
|
110.60p
|
108.20p
|
110.00p
|
371,381
|
|
30/12/2024
|
111.00p
|
111.00p
|
108.80p
|
109.60p
|
844,062
|
|
27/12/2024
|
110.80p
|
114.00p
|
108.60p
|
109.60p
|
803,748
|
|
26/12/2024
|
110.80p
|
110.80p
|
108.20p
|
110.80p
|
343,418
|
|
25/12/2024
|
110.80p
|
110.80p
|
108.20p
|
110.80p
|
343,418
|
|
24/12/2024
|
110.80p
|
110.80p
|
108.20p
|
110.80p
|
343,418
|
|
23/12/2024
|
108.80p
|
112.80p
|
108.00p
|
109.00p
|
6,181,409
|
|
20/12/2024
|
107.20p
|
110.20p
|
107.20p
|
110.20p
|
4,401,097
|
|
19/12/2024
|
107.80p
|
110.20p
|
107.40p
|
109.20p
|
3,421,097
|
|
18/12/2024
|
107.20p
|
111.60p
|
107.20p
|
110.80p
|
1,706,293
|
|
17/12/2024
|
113.60p
|
113.60p
|
107.40p
|
109.60p
|
2,172,289
|
|
16/12/2024
|
107.20p
|
112.80p
|
107.20p
|
110.00p
|
3,014,003
|
|
13/12/2024
|
107.20p
|
112.00p
|
107.20p
|
111.00p
|
1,460,655
|
|
12/12/2024
|
109.80p
|
109.80p
|
108.40p
|
108.40p
|
1,877,568
|
|
11/12/2024
|
112.00p
|
112.00p
|
108.00p
|
109.80p
|
2,032,719
|
|
10/12/2024
|
109.00p
|
110.00p
|
108.40p
|
109.00p
|
2,426,376
|
|
09/12/2024
|
107.60p
|
110.20p
|
107.60p
|
109.20p
|
6,145,375
|
|
06/12/2024
|
108.00p
|
109.20p
|
107.40p
|
109.00p
|
1,623,853
|
|
05/12/2024
|
108.60p
|
109.20p
|
107.80p
|
108.40p
|
2,260,297
|
|
04/12/2024
|
109.00p
|
110.00p
|
108.20p
|
108.80p
|
2,774,213
|
|
03/12/2024
|
109.00p
|
110.20p
|
107.60p
|
109.40p
|
2,571,297
|
|
02/12/2024
|
112.00p
|
112.00p
|
108.00p
|
109.00p
|
2,995,247
|
|
29/11/2024
|
108.00p
|
109.60p
|
107.80p
|
109.00p
|
2,736,093
|
|
28/11/2024
|
108.40p
|
110.20p
|
105.40p
|
109.20p
|
2,042,819
|
|
27/11/2024
|
106.60p
|
108.60p
|
106.00p
|
107.60p
|
2,839,068
|
|
26/11/2024
|
107.40p
|
108.08p
|
105.80p
|
106.60p
|
3,697,266
|
|
25/11/2024
|
109.60p
|
111.20p
|
107.00p
|
108.60p
|
4,228,250
|
|
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
|