Mitie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 170.20 | 174.90 | 170.20 | 172.50 | 168.94 | 5,932,406 |
| 2026-05-05 | 169.20 | 172.80 | 167.90 | 169.10 | 165.61 | 3,092,298 |
| 2026-05-01 | 171.10 | 174.20 | 171.10 | 171.70 | 168.16 | 1,466,655 |
| 2026-04-30 | 171.60 | 174.40 | 169.60 | 173.80 | 170.21 | 4,736,505 |
| 2026-04-29 | 170.40 | 174.80 | 169.40 | 170.10 | 166.59 | 1,925,420 |
| 2026-04-28 | 172.00 | 174.50 | 168.10 | 171.20 | 167.67 | 4,131,809 |
| 2026-04-27 | 174.80 | 176.50 | 174.00 | 174.20 | 170.60 | 1,728,223 |
| 2026-04-24 | 175.40 | 177.50 | 173.62 | 175.50 | 171.88 | 2,207,147 |
← NewerPage 3 of 3 · 128 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.