Mitie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 65.800 | 66.800 | 64.700 | 66.800 | 56.961 | 1,604,285 |
| 2021-10-25 | 67.000 | 67.000 | 64.700 | 65.000 | 55.426 | 925,977 |
| 2021-10-22 | 63.400 | 66.100 | 61.300 | 65.000 | 55.426 | 992,263 |
| 2021-10-21 | 68.000 | 68.000 | 64.800 | 64.800 | 55.256 | 583,627 |
| 2021-10-20 | 69.000 | 69.000 | 65.300 | 65.600 | 55.938 | 1,068,999 |
| 2021-10-19 | 67.800 | 67.800 | 66.500 | 66.900 | 57.047 | 1,116,847 |
| 2021-10-18 | 65.600 | 67.200 | 65.459 | 66.500 | 56.705 | 1,763,863 |
| 2021-10-15 | 65.300 | 66.631 | 64.700 | 65.300 | 55.682 | 1,739,948 |
| 2021-10-14 | 64.800 | 65.800 | 63.400 | 64.700 | 55.171 | 1,075,727 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0310 GBP |
| 2026-01-08 | 0.0140 GBP |
| 2025-06-19 | 0.0300 GBP |
| 2024-12-19 | 0.0130 GBP |
| 2024-06-20 | 0.0300 GBP |
| 2023-12-14 | 0.0100 GBP |
| 2023-06-22 | 0.0220 GBP |
| 2022-12-15 | 0.0070 GBP |
| 2022-06-23 | 0.0140 GBP |
| 2021-12-16 | 0.0040 GBP |
| 2019-12-19 | 0.0069 GBP |
| 2019-06-27 | 0.0138 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.