S&P 500   4,975.51 (-0.60%)
DOW   38,563.80 (-0.17%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
S&P 500   4,975.51 (-0.60%)
DOW   38,563.80 (-0.17%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
S&P 500   4,975.51 (-0.60%)
DOW   38,563.80 (-0.17%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
S&P 500   4,975.51 (-0.60%)
DOW   38,563.80 (-0.17%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)

Mitie Group (MTO) Stock Chart & Stock Price History

GBX 104.33
-1.07 (-1.01%)
(As of 04:40 PM ET)

Mitie Group Stock Price Performance

5 Day
Performance
+1.76%
1 Month
Performance
+6.23%
3 Month
Performance
-2.44%
6 Month
Performance
+9.94%
Year-To-Date
Performance
+4.73%
1 Year
Performance
+29.35%
Receive MTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mitie Group and its competitors with MarketBeat's FREE daily newsletter


MTO Stock Chart for Tuesday, February, 20, 2024

Mitie Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/19/2024GBX 103.40GBX 105.40
+1.93%
GBX 105.80GBX 102.211.22 million shs£1.41 billion
02/16/2024GBX 102.20GBX 103.40
+1.17%
GBX 104.40GBX 1021.28 million shs£1.39 billion
02/15/2024GBX 103.37GBX 102.20
-1.13%
GBX 105GBX 101.28731,264 shs£1.37 billion
02/14/2024GBX 102GBX 103.37
+1.34%
GBX 104.60GBX 100.80831,866 shs£1.39 billion
02/13/2024GBX 103.60GBX 102
-1.54%
GBX 103.60GBX 100.801.11 million shs£1.37 billion
02/12/2024GBX 102.60GBX 103.60
+0.97%
GBX 105GBX 100.20730,455 shs£1.39 billion
02/09/2024GBX 102.40GBX 102.60
+0.20%
GBX 103.56GBX 100.612.05 million shs£1.37 billion
02/08/2024GBX 102.06GBX 102.40
+0.33%
GBX 103.40GBX 101.20752,984 shs£1.37 billion
02/07/2024GBX 102.80GBX 102.06
-0.72%
GBX 102.80GBX 101951,703 shs£1.37 billion
02/06/2024GBX 100.80GBX 102.80
+1.98%
GBX 102.80GBX 100.40933,580 shs£1.38 billion
02/05/2024GBX 103.20GBX 100.80
-2.33%
GBX 104.40GBX 100.80477,671 shs£1.35 billion
02/02/2024GBX 103GBX 103.88
+0.85%
GBX 108GBX 102.801.23 million shs£1.39 billion
02/01/2024GBX 103.40GBX 103
-0.39%
GBX 105.81GBX 1001.51 million shs£1.38 billion
01/31/2024GBX 103GBX 103.40
+0.39%
GBX 103.80GBX 1002.83 million shs£1.39 billion
01/30/2024GBX 102.80GBX 103
+0.19%
GBX 103.80GBX 102.442.46 million shs£1.38 billion
01/29/2024GBX 105.20GBX 102.80
-2.28%
GBX 108GBX 101.801.62 million shs£1.38 billion
01/26/2024GBX 105GBX 105.20
+0.19%
GBX 106.80GBX 102.802.19 million shs£1.41 billion
01/25/2024GBX 99.68GBX 105
+5.34%
GBX 105GBX 97.501.83 million shs£1.41 billion
01/24/2024GBX 98.80GBX 99.68
+0.89%
GBX 102.40GBX 98.101.31 million shs£1.34 billion
01/23/2024GBX 98.60GBX 98.80
+0.20%
GBX 100GBX 951.90 million shs£1.32 billion
01/22/2024GBX 97.90GBX 98.60
+0.72%
GBX 99.50GBX 95.361.02 million shs£1.32 billion
01/19/2024GBX 97.90GBX 97.70
-0.20%
GBX 99.60GBX 96.80914,102 shs£1.31 billion
01/18/2024GBX 96.50GBX 97.90
+1.45%
GBX 99GBX 95.961.56 million shs£1.31 billion
01/17/2024GBX 99.40GBX 96.50
-2.92%
GBX 99.60GBX 95.201.74 million shs£1.29 billion
01/16/2024GBX 99.80GBX 99.40
-0.40%
GBX 100.80GBX 97.951.06 million shs£1.33 billion
01/15/2024GBX 99.40GBX 99.80
+0.40%
GBX 101GBX 97.40788,319 shs£1.34 billion
01/12/2024GBX 97.80GBX 99.40
+1.64%
GBX 100.80GBX 971.48 million shs£1.33 billion
01/11/2024GBX 99.20GBX 97.80
-1.41%
GBX 100.60GBX 97.481.94 million shs£1.31 billion
01/10/2024GBX 97.50GBX 99.20
+1.74%
GBX 101GBX 97.301.16 million shs£1.33 billion
01/09/2024GBX 99GBX 97.50
-1.52%
GBX 101GBX 97736,467 shs£1.31 billion
01/08/2024GBX 96.60GBX 99
+2.48%
GBX 100.40GBX 961.72 million shs£1.33 billion
01/05/2024GBX 99.35GBX 96.60
-2.77%
GBX 101GBX 96.303.00 million shs£1.29 billion
01/04/2024GBX 97.80GBX 99.35
+1.58%
GBX 99.50GBX 981.10 million shs£1.33 billion
01/03/2024GBX 98GBX 97.80
-0.20%
GBX 101GBX 96.541.72 million shs£1.31 billion
01/02/2024GBX 99.30GBX 98
-1.31%
GBX 100.60GBX 95.801.68 million shs£1.31 billion
01/01/2024GBX 99.30GBX 99.30GBX 100.60GBX 98.501.18 million shs£1.33 billion
12/29/2023GBX 99.70GBX 99.58
-0.12%
GBX 100.60GBX 98.501.18 million shs£1.33 billion
12/28/2023GBX 101GBX 99.70
-1.29%
GBX 101.20GBX 99801,052 shs£1.34 billion
12/27/2023GBX 99.90GBX 101
+1.10%
GBX 102GBX 99.701.38 million shs£1.35 billion
12/26/2023GBX 99.90GBX 99.90GBX 103.80GBX 97.30545,564 shs£1.34 billion
12/25/2023GBX 99.90GBX 99.90GBX 103.80GBX 97.30545,564 shs£1.34 billion
12/22/2023GBX 99.10GBX 99.90
+0.81%
GBX 103.80GBX 98.50558,122 shs£1.34 billion
12/21/2023GBX 101.60GBX 99.10
-2.46%
GBX 101GBX 98.501.12 million shs£1.33 billion
12/20/2023GBX 100.40GBX 101.60
+1.20%
GBX 104GBX 100.401.70 million shs£1.36 billion
12/19/2023GBX 98.90GBX 100.40
+1.52%
GBX 104.40GBX 99.361.08 million shs£1.35 billion
12/18/2023GBX 99.40GBX 98.90
-0.50%
GBX 103GBX 98.10937,706 shs£1.33 billion
12/15/2023GBX 98GBX 99.40
+1.43%
GBX 102GBX 97.517.16 million shs£1.33 billion
12/14/2023GBX 99.90GBX 98
-1.90%
GBX 101.40GBX 97.702.30 million shs£1.31 billion
12/13/2023GBX 100.20GBX 99.90
-0.30%
GBX 103.60GBX 98.402.36 million shs£1.34 billion
12/12/2023GBX 99.40GBX 100.20
+0.80%
GBX 101GBX 98.703.47 million shs£1.34 billion
12/11/2023GBX 100.20GBX 99.40
-0.80%
GBX 100.80GBX 98.50963,543 shs£1.33 billion
12/08/2023GBX 100GBX 100.20
+0.20%
GBX 104.40GBX 98.701.02 million shs£1.33 billion
12/07/2023GBX 99.80GBX 100
+0.20%
GBX 100.80GBX 98.302.39 million shs£1.33 billion
12/06/2023GBX 98.70GBX 99.80
+1.11%
GBX 103.40GBX 97.501.75 million shs£1.33 billion
12/05/2023GBX 99.60GBX 98.70
-0.90%
GBX 104GBX 98.401.83 million shs£1.31 billion
12/04/2023GBX 100.80GBX 99.60
-1.19%
GBX 102.23GBX 97.622.47 million shs£1.32 billion
12/01/2023GBX 97.90GBX 98
+0.10%
GBX 101GBX 97.5124.70 million shs£1.30 billion
11/30/2023GBX 100.40GBX 97.90
-2.49%
GBX 102.60GBX 97.505.29 million shs£1.30 billion
11/29/2023GBX 102.20GBX 100.40
-1.76%
GBX 102.72GBX 993.30 million shs£1.34 billion
11/28/2023GBX 99.30GBX 102.20
+2.92%
GBX 102.60GBX 98.101.91 million shs£1.36 billion
11/27/2023GBX 97.20GBX 99.30
+2.16%
GBX 99.90GBX 96.452.02 million shs£1.32 billion
11/24/2023GBX 105GBX 97.20
-7.43%
GBX 109.60GBX 96.602.69 million shs£1.29 billion
11/23/2023GBX 106.40GBX 105
-1.32%
GBX 108GBX 104.202.43 million shs£1.40 billion
11/22/2023GBX 106.60GBX 106.40
-0.19%
GBX 107.40GBX 106.203.44 million shs£1.42 billion
11/21/2023GBX 106.60GBX 106.60GBX 110GBX 106.202.78 million shs£1.42 billion
11/20/2023GBX 106.40GBX 106.60
+0.19%
GBX 107GBX 105.833.05 million shs£1.42 billion

This page (LON:MTO) was last updated on 2/20/2024 by MarketBeat.com Staff