MTO.L
Mitie Group plc$173.20
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Mitie Group plc’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 173.40 | 175.20 | 172.90 | 173.20 | 173.20 | 173.20 | 0.00% | 13,710,728 |
| Jun 01, 2026 | 177.50 | 179.60 | 171.60 | 172.90 | 172.90 | 172.90 | 0.00% | 2,866,636 |
| May 29, 2026 | 179.30 | 179.40 | 177.20 | 178.60 | 178.60 | 178.60 | 0.00% | 3,686,614 |
| May 28, 2026 | 178.40 | 179.40 | 176.50 | 177.40 | 177.40 | 177.40 | 0.00% | 2,454,465 |
| May 27, 2026 | 175.30 | 180.50 | 175.30 | 178.90 | 178.90 | 178.90 | 0.00% | 1,939,289 |
| May 26, 2026 | 179.20 | 180.00 | 177.60 | 178.00 | 178.00 | 178.00 | 0.00% | 2,841,758 |
| May 22, 2026 | 176.30 | 178.40 | 176.00 | 177.00 | 177.00 | 177.00 | 0.00% | 1,510,502 |
| May 21, 2026 | 176.40 | 178.40 | 175.20 | 176.10 | 176.10 | 176.10 | 0.00% | 5,900,145 |
| May 20, 2026 | 168.20 | 177.40 | 168.20 | 176.50 | 176.50 | 176.50 | 0.00% | 2,412,324 |
| May 19, 2026 | 174.90 | 176.40 | 173.10 | 173.20 | 173.20 | 173.20 | 0.00% | 9,762,444 |
| May 18, 2026 | 175.80 | 176.00 | 171.60 | 174.40 | 174.40 | 174.40 | 0.00% | 1,957,120 |
| May 15, 2026 | 170.00 | 173.10 | 169.60 | 173.10 | 173.10 | 173.10 | 0.00% | 3,998,084 |
| May 14, 2026 | 167.00 | 173.60 | 167.00 | 173.00 | 173.00 | 173.00 | 0.00% | 4,600,747 |
| May 13, 2026 | 174.50 | 174.50 | 167.00 | 170.30 | 170.30 | 170.30 | 0.00% | 3,296,421 |
| May 12, 2026 | 173.00 | 173.90 | 169.70 | 170.00 | 170.00 | 170.00 | 0.00% | 3,865,691 |
| May 11, 2026 | 166.70 | 175.30 | 166.70 | 175.00 | 175.00 | 175.00 | 0.00% | 1,527,656 |
| May 08, 2026 | 173.10 | 177.20 | 172.21 | 174.90 | 174.90 | 174.90 | 0.00% | 1,908,038 |
| May 07, 2026 | 168.20 | 174.10 | 167.60 | 173.50 | 173.50 | 173.50 | 0.00% | 2,005,039 |
| Apr 10, 2026 | 184.00 | 184.00 | 178.70 | 182.50 | 182.50 | 182.50 | 0.00% | 2,303,078 |
| Apr 09, 2026 | 180.50 | 181.60 | 178.70 | 179.70 | 179.70 | 179.70 | 0.00% | 2,244,429 |
| Apr 08, 2026 | 178.50 | 181.60 | 176.00 | 180.50 | 180.50 | 180.50 | 0.00% | 3,965,509 |
| Apr 07, 2026 | 173.20 | 176.90 | 169.70 | 172.20 | 172.20 | 172.20 | 0.00% | 3,177,019 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.