MTO.L - Mitie Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2019160.95164.00160.20160.70160.70109,576
Oct 21, 2019163.60164.00160.20160.70160.70212,870
Oct 18, 2019156.80163.80156.80163.20163.20148,832
Oct 17, 2019153.80160.60153.59159.80159.80174,462
Oct 16, 2019148.40155.20148.00155.20155.20435,545
Oct 15, 2019148.00150.00147.38150.00150.00285,214
Oct 14, 2019146.10150.01141.08149.30149.30240,788
Oct 11, 2019141.30150.00141.08150.00150.00251,955
Oct 10, 2019146.80148.90145.40146.50146.50251,476
Oct 09, 2019143.60148.20143.60146.60146.60119,841
Oct 08, 2019147.30160.00146.80150.00150.00219,058
Oct 07, 2019141.00147.10139.41146.20146.20172,070
Oct 04, 2019141.30144.50138.10141.60141.6084,998
Oct 03, 2019141.50143.20139.10143.10143.1097,089
Oct 02, 2019149.70149.70139.86140.60140.6096,191
Oct 01, 2019146.40160.00142.10146.00146.00325,482
Sep 30, 2019144.90147.90139.41146.40146.40156,850
Sep 27, 2019137.20160.00137.20147.50147.50171,905
Sep 26, 2019146.80147.94140.40141.20141.20177,670
Sep 25, 2019149.40151.59146.00146.60146.60203,374
Sep 24, 2019151.30152.70149.60150.40150.4041,537
Sep 23, 2019152.30155.92147.70150.50150.501,438,278
Sep 20, 2019160.00160.00149.40149.40149.40446,305
Sep 19, 2019160.00160.00157.10157.90157.90128,068
Sep 18, 2019160.00160.00152.80154.00154.001,186,105
Sep 17, 2019151.90156.00151.90156.00156.0087,899
Sep 16, 2019154.10154.20152.70153.90153.9068,155
Sep 13, 2019149.10156.00149.10155.70155.70199,195
Sep 12, 2019150.60155.30150.60155.30155.30167,140
Sep 11, 2019146.90153.90146.90153.50153.50199,245
Sep 10, 2019145.90150.40145.90150.00150.00459,443
Sep 09, 2019152.30152.30147.80149.70149.70115,652
Sep 06, 2019148.30148.80144.80148.50148.5083,958
Sep 05, 2019146.30147.70144.38146.30146.30206,019
Sep 04, 2019145.50146.94143.90145.00145.00160,077
Sep 03, 2019147.50147.50140.10142.00142.00273,918
Sep 02, 2019153.60153.60144.69145.20145.20182,428
Aug 30, 2019153.80155.10145.70146.60146.60254,622
Aug 29, 2019153.50157.90153.50156.10156.1056,369
Aug 28, 2019152.20155.20152.00153.50153.50116,596
Aug 27, 2019155.10157.90152.30153.10153.10170,684
Aug 23, 2019161.90161.90153.10154.40154.40120,713
Aug 22, 2019158.70163.10158.70161.00161.00249,124
Aug 21, 2019156.30161.50155.77160.90160.90461,623
Aug 20, 2019165.00169.69157.70160.10160.10279,845
Aug 19, 2019159.20166.48159.20161.60161.60437,388
Aug 16, 2019156.40161.20156.40159.00159.001,911,085
Aug 15, 2019160.30160.93156.30158.80158.8085,388
Aug 14, 2019166.00166.00158.20160.50160.50146,333
Aug 13, 2019159.90161.30157.90160.50160.50203,505
Aug 12, 2019160.50162.30156.99159.90159.90103,047
Aug 09, 2019165.50168.50161.40161.90161.90198,107
Aug 08, 2019163.20166.40162.70165.00165.00157,131
Aug 07, 2019168.10169.00162.00163.00163.00121,841
Aug 06, 2019161.90168.30161.90168.30168.30199,976
Aug 05, 2019160.60163.55158.38162.70162.7093,994
Aug 02, 2019165.10165.10160.70163.20163.20153,011
Aug 01, 2019157.70167.80157.70164.30164.30216,962
Jul 31, 2019158.90166.20158.90165.00165.00165,402
Jul 30, 2019160.90170.10159.70167.00167.00776,974
Jul 29, 2019160.20162.90159.80161.00161.00185,905
Jul 26, 2019162.90164.30161.60163.30163.30179,516
Jul 25, 2019168.90168.90160.40162.00162.00115,475
Jul 24, 2019164.60164.60160.50161.00161.00103,037
Jul 23, 2019160.60164.90160.60161.10161.10111,169
Jul 22, 2019169.00169.00160.40161.70161.70164,200
Jul 19, 2019162.00165.30160.60164.50164.50508,112
Jul 18, 2019163.90164.70160.50161.00161.00168,869
Jul 17, 2019163.90164.20161.30163.50163.50934,205
Jul 16, 2019163.00163.00159.50160.80160.80287,393
Jul 15, 2019162.00162.70156.80160.60160.60252,105
Jul 12, 2019153.70160.40153.70159.00159.00195,724
Jul 11, 2019151.40161.80151.40160.50160.50200,463
Jul 10, 2019153.30160.40153.30157.80157.80225,344
Jul 09, 2019158.80158.80152.30154.70154.701,087,816
Jul 08, 2019162.00162.00155.30156.30156.302,804,253
Jul 05, 2019154.90161.60154.60159.70159.701,305,807
Jul 04, 2019151.70154.70151.00152.60152.60183,454
Jul 03, 2019145.50151.90143.50151.90151.90443,984
Jul 02, 2019140.10145.50140.10145.00145.00275,650
Jul 01, 2019145.00148.70140.30140.90140.90291,056
Jun 28, 2019149.70150.00145.50146.30146.30253,965
Jun 27, 2019157.80157.80146.50150.00150.00354,818
Jun 27, 20192.67 Dividend
Jun 26, 2019154.60154.60149.90150.80148.13216,427
Jun 25, 2019154.70154.70149.60151.80149.11291,397
Jun 24, 2019152.80155.00151.60153.00150.29337,026
Jun 21, 2019157.10159.90153.10153.50150.781,180,010
Jun 20, 2019155.60162.50155.60157.40154.61407,171
Jun 19, 2019160.00160.00156.90158.00155.20321,363
Jun 18, 2019153.70160.30153.70159.00156.18396,188
Jun 17, 2019154.80157.70154.80156.00153.24307,839
Jun 14, 2019159.50159.50154.80157.10154.32292,862
Jun 13, 2019161.00161.00155.30155.70152.94370,068
Jun 12, 2019165.30165.30155.00156.10153.34300,544
Jun 11, 2019161.20164.80156.70159.10156.28677,503
Jun 10, 2019159.00162.50152.20160.30157.46525,989
Jun 07, 2019146.40157.70146.40154.40151.671,003,530
Jun 06, 2019143.00153.40141.50146.50143.91885,875
Jun 05, 2019143.00143.00135.70139.50137.03291,557
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...