Singapore markets closed
Straits Times Index
3,366.13 +27.56 (+0.83%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,568.59 -220.12 (-0.35%) CMC Crypto 200
1,340.35 -4.16 (-0.31%)
Mitie Group plc (MTO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:10AM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 117.00 | 117.08 | 116.00 | 116.48 | 116.48 | 157,831 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 118.60 | 119.00 | 115.80 | 116.20 | 116.20 | 2,839,525 |
| 27 Jun 2024 | 121.20 | 121.20 | 112.40 | 118.40 | 118.40 | 3,570,097 |
| 26 Jun 2024 | 116.60 | 117.60 | 116.23 | 116.80 | 116.80 | 2,551,527 |
| 25 Jun 2024 | 118.00 | 119.39 | 115.60 | 116.40 | 116.40 | 2,204,710 |
| 24 Jun 2024 | 117.20 | 120.00 | 116.90 | 119.00 | 119.00 | 6,159,733 |
| 21 Jun 2024 | 116.60 | 118.00 | 115.80 | 117.20 | 117.20 | 4,563,430 |
| 20 Jun 2024 | 117.20 | 118.20 | 116.20 | 117.60 | 117.60 | 3,363,171 |
| 19 Jun 2024 | 116.80 | 119.60 | 116.60 | 119.40 | 119.40 | 3,742,441 |
| 18 Jun 2024 | 115.80 | 118.20 | 115.40 | 117.40 | 117.40 | 2,536,594 |
| 17 Jun 2024 | 117.60 | 119.00 | 113.40 | 115.40 | 115.40 | 6,622,133 |
| 14 Jun 2024 | 117.20 | 118.00 | 115.66 | 117.40 | 117.40 | 1,638,258 |
| 13 Jun 2024 | 119.20 | 120.20 | 116.60 | 117.40 | 117.40 | 2,459,504 |
| 12 Jun 2024 | 116.60 | 117.80 | 116.40 | 117.40 | 117.40 | 1,618,574 |
| 11 Jun 2024 | 120.40 | 120.40 | 116.60 | 116.60 | 116.60 | 1,531,043 |
| 10 Jun 2024 | 116.20 | 119.90 | 116.20 | 119.00 | 119.00 | 1,556,090 |
| 07 Jun 2024 | 120.60 | 121.20 | 115.80 | 119.00 | 119.00 | 1,825,469 |
| 06 Jun 2024 | 124.20 | 124.94 | 117.20 | 118.00 | 118.00 | 3,467,561 |
| 05 Jun 2024 | 121.00 | 121.20 | 119.00 | 120.00 | 120.00 | 2,769,573 |
| 04 Jun 2024 | 121.00 | 121.80 | 119.80 | 119.80 | 119.80 | 2,006,730 |
| 03 Jun 2024 | 118.00 | 123.80 | 118.00 | 121.80 | 121.80 | 2,284,920 |
| 31 May 2024 | 121.00 | 121.80 | 119.20 | 121.20 | 121.20 | 4,911,433 |
| 30 May 2024 | 118.00 | 122.20 | 118.00 | 120.40 | 120.40 | 2,960,493 |
| 29 May 2024 | 118.00 | 122.40 | 118.00 | 119.80 | 119.80 | 1,023,234 |
| 28 May 2024 | 121.20 | 123.34 | 119.20 | 119.20 | 119.20 | 1,629,953 |
| 24 May 2024 | 119.20 | 121.40 | 117.80 | 121.20 | 121.20 | 3,129,636 |
| 23 May 2024 | 120.80 | 121.40 | 119.12 | 119.40 | 119.40 | 1,341,851 |
| 22 May 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,542,477 |
| 21 May 2024 | 120.20 | 124.02 | 120.20 | 120.60 | 120.60 | 2,691,375 |
| 20 May 2024 | 123.40 | 124.20 | 117.69 | 124.20 | 124.20 | 1,508,324 |
| 17 May 2024 | 120.80 | 121.80 | 119.60 | 121.40 | 121.40 | 5,563,068 |
| 16 May 2024 | 117.00 | 121.20 | 117.00 | 121.00 | 121.00 | 1,972,919 |
| 15 May 2024 | 123.40 | 123.40 | 120.40 | 121.20 | 121.20 | 1,661,565 |
| 14 May 2024 | 120.00 | 120.60 | 118.60 | 120.40 | 120.40 | 2,713,247 |
| 13 May 2024 | 123.40 | 123.40 | 119.00 | 119.00 | 119.00 | 1,640,688 |
| 10 May 2024 | 120.00 | 121.11 | 119.55 | 120.20 | 120.20 | 1,573,076 |
| 09 May 2024 | 119.20 | 120.60 | 119.00 | 119.20 | 119.20 | 1,099,507 |
| 08 May 2024 | 121.80 | 122.32 | 119.60 | 120.40 | 120.40 | 1,552,323 |
| 07 May 2024 | 116.60 | 121.60 | 116.40 | 119.00 | 119.00 | 1,890,932 |
| 03 May 2024 | 114.40 | 122.40 | 114.00 | 116.00 | 116.00 | 2,892,051 |
| 02 May 2024 | 118.20 | 122.60 | 114.80 | 115.00 | 115.00 | 3,782,832 |
| 01 May 2024 | 117.00 | 122.20 | 115.60 | 116.00 | 116.00 | 1,047,128 |
| 30 Apr 2024 | 113.00 | 120.00 | 113.20 | 117.00 | 117.00 | 2,966,120 |
| 29 Apr 2024 | 115.00 | 117.00 | 114.20 | 117.00 | 117.00 | 1,752,710 |
| 26 Apr 2024 | 115.60 | 117.60 | 114.20 | 114.20 | 114.20 | 1,593,531 |
| 25 Apr 2024 | 116.60 | 117.20 | 114.40 | 115.00 | 115.00 | 9,271,994 |
| 24 Apr 2024 | 116.00 | 118.40 | 112.00 | 116.20 | 116.20 | 55,350,309 |
| 23 Apr 2024 | 120.00 | 120.20 | 117.14 | 120.00 | 120.00 | 4,142,531 |
| 22 Apr 2024 | 117.00 | 117.80 | 116.00 | 117.60 | 117.60 | 3,479,173 |
| 19 Apr 2024 | 116.00 | 116.20 | 114.00 | 116.00 | 116.00 | 2,294,848 |
| 18 Apr 2024 | 115.20 | 116.00 | 113.55 | 115.60 | 115.60 | 4,277,771 |
| 17 Apr 2024 | 117.00 | 117.00 | 114.00 | 114.40 | 114.40 | 2,377,522 |
| 16 Apr 2024 | 118.80 | 119.40 | 116.00 | 116.00 | 116.00 | 3,242,770 |
| 15 Apr 2024 | 118.00 | 120.80 | 116.20 | 119.00 | 119.00 | 8,939,671 |
| 12 Apr 2024 | 114.60 | 114.60 | 111.60 | 111.60 | 111.60 | 1,510,668 |
| 11 Apr 2024 | 112.00 | 113.80 | 110.40 | 112.20 | 112.20 | 5,833,832 |
| 10 Apr 2024 | 112.20 | 113.40 | 111.02 | 112.00 | 112.00 | 1,084,392 |
| 09 Apr 2024 | 111.80 | 114.20 | 107.20 | 111.80 | 111.80 | 1,383,704 |
| 08 Apr 2024 | 112.00 | 113.00 | 110.40 | 112.40 | 112.40 | 1,088,483 |
| 05 Apr 2024 | 114.20 | 114.40 | 111.74 | 112.00 | 112.00 | 2,869,360 |
| 04 Apr 2024 | 107.20 | 114.60 | 106.80 | 114.60 | 114.60 | 4,832,550 |
| 03 Apr 2024 | 105.00 | 105.80 | 103.80 | 105.80 | 105.80 | 1,235,266 |
| 02 Apr 2024 | 110.00 | 110.00 | 101.80 | 105.40 | 105.40 | 2,108,995 |
| 28 Mar 2024 | 109.60 | 109.60 | 103.40 | 105.00 | 105.00 | 2,931,910 |
| 27 Mar 2024 | 105.00 | 106.82 | 104.20 | 104.60 | 104.60 | 4,470,274 |
| 26 Mar 2024 | 103.20 | 105.60 | 102.60 | 105.20 | 105.20 | 2,168,295 |
| 25 Mar 2024 | 101.80 | 105.20 | 101.72 | 103.60 | 103.60 | 2,137,890 |
| 22 Mar 2024 | 105.20 | 107.40 | 102.00 | 105.40 | 105.40 | 1,365,450 |
| 21 Mar 2024 | 106.80 | 107.20 | 105.40 | 107.00 | 107.00 | 1,260,749 |
| 20 Mar 2024 | 105.00 | 106.80 | 104.60 | 105.80 | 105.80 | 1,192,157 |
| 19 Mar 2024 | 102.00 | 106.40 | 102.00 | 105.00 | 105.00 | 1,251,678 |
| 18 Mar 2024 | 104.00 | 105.20 | 103.60 | 104.80 | 104.80 | 1,632,138 |
| 15 Mar 2024 | 103.60 | 105.00 | 102.40 | 104.20 | 104.20 | 3,765,079 |
| 14 Mar 2024 | 105.00 | 105.60 | 103.80 | 104.00 | 104.00 | 1,661,542 |
| 13 Mar 2024 | 104.00 | 106.80 | 104.00 | 105.00 | 105.00 | 2,911,331 |
| 12 Mar 2024 | 102.60 | 105.60 | 100.20 | 105.60 | 105.60 | 1,672,910 |
| 11 Mar 2024 | 104.60 | 104.80 | 103.20 | 104.20 | 104.20 | 1,268,157 |
| 08 Mar 2024 | 104.80 | 105.40 | 103.80 | 105.00 | 105.00 | 1,375,187 |
| 07 Mar 2024 | 103.80 | 108.00 | 103.80 | 104.60 | 104.60 | 1,239,261 |
| 06 Mar 2024 | 110.00 | 110.00 | 103.80 | 103.80 | 103.80 | 1,082,095 |
| 05 Mar 2024 | 106.20 | 110.00 | 105.00 | 105.00 | 105.00 | 1,020,686 |
| 04 Mar 2024 | 107.00 | 107.96 | 103.40 | 105.20 | 105.20 | 4,349,598 |
| 01 Mar 2024 | 109.00 | 109.20 | 106.40 | 107.20 | 107.20 | 2,545,061 |
| 29 Feb 2024 | 102.60 | 108.00 | 102.60 | 106.80 | 106.80 | 2,584,767 |
| 28 Feb 2024 | 105.20 | 106.20 | 101.80 | 106.00 | 106.00 | 2,476,142 |
| 27 Feb 2024 | 107.00 | 107.00 | 105.35 | 105.60 | 105.60 | 1,157,394 |
| 26 Feb 2024 | 100.20 | 107.40 | 100.20 | 105.80 | 105.80 | 1,573,776 |
| 23 Feb 2024 | 105.00 | 107.60 | 104.60 | 105.00 | 105.00 | 1,865,330 |
| 22 Feb 2024 | 106.20 | 107.60 | 103.40 | 105.40 | 105.40 | 4,863,454 |
| 21 Feb 2024 | 108.00 | 108.00 | 102.84 | 105.80 | 105.80 | 3,949,760 |
| 20 Feb 2024 | 108.00 | 108.00 | 101.32 | 104.00 | 104.00 | 1,834,290 |
| 19 Feb 2024 | 103.60 | 105.80 | 102.21 | 105.40 | 105.40 | 1,405,801 |
| 16 Feb 2024 | 102.00 | 104.40 | 102.00 | 103.40 | 103.40 | 1,417,244 |
| 15 Feb 2024 | 103.80 | 105.00 | 101.28 | 102.20 | 102.20 | 760,430 |
| 14 Feb 2024 | 104.60 | 104.60 | 100.20 | 103.40 | 103.40 | 1,050,936 |
| 13 Feb 2024 | 102.80 | 103.60 | 100.20 | 102.00 | 102.00 | 2,080,285 |
| 12 Feb 2024 | 105.00 | 105.00 | 100.20 | 103.60 | 103.60 | 821,535 |
| 09 Feb 2024 | 100.80 | 103.60 | 100.80 | 102.60 | 102.60 | 2,452,303 |
| 08 Feb 2024 | 102.60 | 103.60 | 101.20 | 102.40 | 102.40 | 1,010,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.