Mitie Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	211.00	211.00	210.60	211.00	211.00	1,553,308
2026-10-22	210.80	210.80	210.60	210.60	210.60	690,530
2026-10-21	210.80	210.80	210.20	210.80	210.80	27,219,708
2026-10-20	210.40	210.80	210.40	210.80	210.80	16,115,036
2026-10-19	210.40	210.60	210.40	210.40	210.40	14,347,870
2026-10-16	210.60	210.65	210.20	210.40	210.40	7,192,320
2026-10-15	210.00	210.60	210.00	210.20	210.20	9,836,618
2026-10-14	210.60	210.80	210.00	210.40	210.40	3,516,472
2026-10-13	210.80	210.80	209.80	210.40	210.40	1,777,810
2026-10-12	210.40	210.80	209.60	210.60	210.60	2,745,696
2026-10-09	210.80	210.80	209.80	210.40	210.40	2,690,082
2026-10-08	210.60	210.60	209.80	210.20	210.20	3,839,726
2026-10-07	211.00	211.00	209.80	210.40	210.40	1,975,152
2026-10-06	211.00	211.00	209.00	210.00	210.00	2,557,621
2026-10-05	210.60	210.60	210.00	210.00	210.00	1,293,369
2026-10-02	209.80	210.60	209.80	210.00	210.00	1,976,940
2026-10-01	210.00	210.60	210.00	210.00	210.00	2,958,249
2026-09-30	211.00	211.00	209.80	210.00	210.00	11,940,677
2026-09-29	209.80	210.40	209.60	209.80	209.80	7,137,334
2026-09-28	210.60	210.60	209.80	210.20	210.20	2,561,455
2026-09-25	210.80	210.80	209.80	210.20	210.20	5,782,676
2026-09-24	210.80	210.80	210.40	210.40	210.40	6,277,491
2026-09-23	211.00	211.00	210.40	210.40	210.40	2,457,404

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.