Free Trial

Mitie Group (MTO) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free MTO Stock Alerts
GBX 115
-1.20 (-1.03%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Mitie Group Stock Price Performance

5 Day
Performance
-0.86%
1 Month
Performance
+11.00%
3 Month
Performance
+9.52%
6 Month
Performance
+19.42%
Year-To-Date
Performance
+15.81%
1 Year
Performance
+21.82%
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

Ad Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

MTO Stock Chart for Thursday, April, 25, 2024

MTO Chart by TradingView

Mitie Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024GBX 116.20GBX 115
-1.03%		GBX 116.65GBX 114.401.39 million shs£1.53 billion
04/24/2024GBX 120GBX 116.20
-3.17%		GBX 118.40GBX 112.1314.75 million shs£1.55 billion
04/23/2024GBX 117.60GBX 120
+2.04%		GBX 120.20GBX 117.144.06 million shs£1.60 billion
04/22/2024GBX 116GBX 117.60
+1.38%		GBX 117.80GBX 1163.26 million shs£1.56 billion
04/19/2024GBX 115.60GBX 116
+0.35%		GBX 116.20GBX 114.402.18 million shs£1.54 billion
04/18/2024GBX 114.40GBX 115.60
+1.05%		GBX 116GBX 113.534.14 million shs£1.54 billion
04/17/2024GBX 116.47GBX 114.40
-1.78%		GBX 117GBX 1142.19 million shs£1.52 billion
04/16/2024GBX 118GBX 116.47
-1.30%		GBX 119.40GBX 1163.09 million shs£1.55 billion
04/15/2024GBX 111.60GBX 118
+5.73%		GBX 120.80GBX 117.278.32 million shs£1.57 billion
04/12/2024GBX 112GBX 111.60
-0.36%		GBX 114.60GBX 111.591.40 million shs£1.48 billion
04/11/2024GBX 112.08GBX 112
-0.07%		GBX 112.60GBX 110.405.53 million shs£1.49 billion
04/10/2024GBX 112.25GBX 112.08
-0.15%		GBX 113.40GBX 111.02761,264 shs£1.49 billion
04/09/2024GBX 112.40GBX 112.25
-0.13%		GBX 114.20GBX 107.201.01 million shs£1.49 billion
04/08/2024GBX 112GBX 112.40
+0.36%		GBX 112.80GBX 110.40885,046 shs£1.49 billion
04/05/2024GBX 114.60GBX 112.27
-2.03%		GBX 114.40GBX 111.742.55 million shs£1.49 billion
04/04/2024GBX 105.80GBX 114.60
+8.32%		GBX 114.60GBX 1074.23 million shs£1.52 billion
04/03/2024GBX 105.40GBX 105.80
+0.38%		GBX 105.80GBX 103.96965,921 shs£1.41 billion
04/02/2024GBX 105GBX 105.40
+0.38%		GBX 110GBX 102.681.83 million shs£1.40 billion
04/01/2024N/AGBX 105GBX 109.60GBX 103.402.45 million shs£1.40 billion
03/29/2024GBX 105GBX 105GBX 109.60GBX 103.402.45 million shs£1.40 billion
03/28/2024GBX 104.60GBX 105
+0.38%		GBX 109.60GBX 103.622.57 million shs£1.40 billion
03/27/2024GBX 105.20GBX 104.60
-0.57%		GBX 106.82GBX 104.201.50 million shs£1.39 billion
03/26/2024GBX 103.60GBX 105.20
+1.54%		GBX 105.60GBX 103.201.99 million shs£1.40 billion
03/25/2024GBX 105.40GBX 103.60
-1.71%		GBX 105.20GBX 101.721.91 million shs£1.38 billion
03/22/2024GBX 107GBX 105.40
-1.50%		GBX 107.40GBX 104.221.18 million shs£1.40 billion
03/21/2024GBX 105.80GBX 107
+1.13%		GBX 107.20GBX 105.401.13 million shs£1.42 billion
03/20/2024GBX 105GBX 105.80
+0.76%		GBX 106.80GBX 104.60872,265 shs£1.42 billion
03/19/2024GBX 104.80GBX 105
+0.19%		GBX 106.40GBX 1021.01 million shs£1.41 billion
03/18/2024GBX 104.20GBX 104.80
+0.58%		GBX 105.20GBX 103.601.26 million shs£1.40 billion
03/15/2024GBX 104GBX 104.20
+0.19%		GBX 105GBX 102.403.35 million shs£1.40 billion
03/14/2024GBX 105GBX 104
-0.95%		GBX 105.60GBX 103.801.30 million shs£1.39 billion
03/13/2024GBX 105.60GBX 105
-0.57%		GBX 106.80GBX 1042.67 million shs£1.41 billion
03/12/2024GBX 104.20GBX 105.60
+1.34%		GBX 105.60GBX 102.471.41 million shs£1.42 billion
03/11/2024GBX 105GBX 104.20
-0.76%		GBX 104.80GBX 103.20945,591 shs£1.40 billion
03/08/2024GBX 104.60GBX 105
+0.38%		GBX 105.40GBX 103.751.28 million shs£1.41 billion
03/07/2024GBX 103.80GBX 104.60
+0.77%		GBX 106.20GBX 103.801.15 million shs£1.40 billion
03/06/2024GBX 105GBX 103.80
-1.14%		GBX 110GBX 103.80907,161 shs£1.39 billion
03/05/2024GBX 105.20GBX 105
-0.19%		GBX 106.36GBX 105913,948 shs£1.41 billion
03/04/2024GBX 107.20GBX 105.20
-1.87%		GBX 107.96GBX 103.76797,266 shs£1.41 billion
03/01/2024GBX 106.80GBX 107.20
+0.37%		GBX 109.20GBX 106.402.21 million shs£1.44 billion
The World's First "$20 Trillion Drug?" (Ad)

One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!

Get the name of the stock here >>>
02/29/2024GBX 106GBX 106.80
+0.75%		GBX 108GBX 102.602.46 million shs£1.43 billion
02/28/2024GBX 105.80GBX 106
+0.19%		GBX 106.20GBX 103.451.50 million shs£1.42 billion
02/27/2024GBX 105.80GBX 105.80GBX 107GBX 105.351.04 million shs£1.42 billion
02/26/2024GBX 105GBX 105.80
+0.76%		GBX 106.20GBX 100.201.21 million shs£1.42 billion
02/23/2024GBX 105.40GBX 105
-0.38%		GBX 107GBX 104.601.43 million shs£1.41 billion
02/22/2024GBX 105.80GBX 105.40
-0.38%		GBX 106.80GBX 103.401.33 million shs£1.41 billion
02/21/2024GBX 104.33GBX 105.80
+1.41%		GBX 108GBX 102.842.96 million shs£1.42 billion
02/20/2024GBX 105.40GBX 104.33
-1.01%		GBX 108GBX 101.401.50 million shs£1.40 billion
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

Related Companies:
This page (LON:MTO) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press