Mitie Group (MTO) Stock Chart & Stock Price History → Warning: this could blow your mind (From DTI) (Ad) Free MTO Stock Alerts GBX 105 +0.40 (+0.38%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Mitie Group Stock Price Performance5 Day Performance-0.38%1 Month Performance-0.94%3 Month Performance+5.32%6 Month Performance+2.74%Year-To-Date Performance+5.74%1 Year Performance+31.74% 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 Email Address Ad WealthPressA lot of people are making this costly mistakeYou may have heard the saying “options are risky” … And, they can be. But only if you use them the way a lot of folks do. A lot of people think of BUYING speculative options when they talk about options. And BUYING low probability, speculative options is definitely risky… It’s how some folks leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. Click here to jump in on the next one MTO Stock Chart for Thursday, March, 28, 2024 MTO Chart by TradingView Mitie Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024GBX 105.20GBX 104.60-0.57%GBX 106.82GBX 104.201.50 million shs£1.39 billion03/26/2024GBX 103.60GBX 105.20+1.54%GBX 105.60GBX 103.201.99 million shs£1.40 billion03/25/2024GBX 105.40GBX 103.60-1.71%GBX 105.20GBX 101.721.91 million shs£1.38 billion03/22/2024GBX 107GBX 105.40-1.50%GBX 107.40GBX 104.221.18 million shs£1.40 billion03/21/2024GBX 105.80GBX 107+1.13%GBX 107.20GBX 105.401.13 million shs£1.42 billion03/20/2024GBX 105GBX 105.80+0.76%GBX 106.80GBX 104.60872,265 shs£1.42 billion Get the Latest News and Ratings for MTO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mitie Group and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024GBX 104.80GBX 105+0.19%GBX 106.40GBX 1021.01 million shs£1.41 billion03/18/2024GBX 104.20GBX 104.80+0.58%GBX 105.20GBX 103.601.26 million shs£1.40 billion03/15/2024GBX 104GBX 104.20+0.19%GBX 105GBX 102.403.35 million shs£1.40 billion03/14/2024GBX 105GBX 104-0.95%GBX 105.60GBX 103.801.30 million shs£1.39 billion03/13/2024GBX 105.60GBX 105-0.57%GBX 106.80GBX 1042.67 million shs£1.41 billion03/12/2024GBX 104.20GBX 105.60+1.34%GBX 105.60GBX 102.471.41 million shs£1.42 billion03/11/2024GBX 105GBX 104.20-0.76%GBX 104.80GBX 103.20945,591 shs£1.40 billion03/08/2024GBX 104.60GBX 105+0.38%GBX 105.40GBX 103.751.28 million shs£1.41 billion03/07/2024GBX 103.80GBX 104.60+0.77%GBX 106.20GBX 103.801.15 million shs£1.40 billion03/06/2024GBX 105GBX 103.80-1.14%GBX 110GBX 103.80907,161 shs£1.39 billion03/05/2024GBX 105.20GBX 105-0.19%GBX 106.36GBX 105913,948 shs£1.41 billion03/04/2024GBX 107.20GBX 105.20-1.87%GBX 107.96GBX 103.76797,266 shs£1.41 billion03/01/2024GBX 106.80GBX 107.20+0.37%GBX 109.20GBX 106.402.21 million shs£1.44 billion02/29/2024GBX 106GBX 106.80+0.75%GBX 108GBX 102.602.46 million shs£1.43 billion02/28/2024GBX 105.80GBX 106+0.19%GBX 106.20GBX 103.451.50 million shs£1.42 billion02/27/2024GBX 105.80GBX 105.80GBX 107GBX 105.351.04 million shs£1.42 billion02/26/2024GBX 105GBX 105.80+0.76%GBX 106.20GBX 100.201.21 million shs£1.42 billion02/23/2024GBX 105.40GBX 105-0.38%GBX 107GBX 104.601.43 million shs£1.41 billion02/22/2024GBX 105.80GBX 105.40-0.38%GBX 106.80GBX 103.401.33 million shs£1.41 billion02/21/2024GBX 104.33GBX 105.80+1.41%GBX 108GBX 102.842.96 million shs£1.42 billion02/20/2024GBX 105.40GBX 104.33-1.01%GBX 108GBX 101.401.50 million shs£1.40 billion02/19/2024GBX 103.40GBX 105.40+1.93%GBX 105.80GBX 102.211.22 million shs£1.41 billion02/16/2024GBX 102.20GBX 103.40+1.17%GBX 104.40GBX 1021.28 million shs£1.39 billion02/15/2024GBX 103.37GBX 102.20-1.13%GBX 105GBX 101.28731,264 shs£1.37 billion02/14/2024GBX 102GBX 103.37+1.34%GBX 104.60GBX 100.80831,866 shs£1.39 billion02/13/2024GBX 103.60GBX 102-1.54%GBX 103.60GBX 100.801.11 million shs£1.37 billion02/12/2024GBX 102.60GBX 103.60+0.97%GBX 105GBX 100.20730,455 shs£1.39 billion02/09/2024GBX 102.40GBX 102.60+0.20%GBX 103.56GBX 100.612.05 million shs£1.37 billion02/08/2024GBX 102.06GBX 102.40+0.33%GBX 103.40GBX 101.20752,984 shs£1.37 billion02/07/2024GBX 102.80GBX 102.06-0.72%GBX 102.80GBX 101951,703 shs£1.37 billion02/06/2024GBX 100.80GBX 102.80+1.98%GBX 102.80GBX 100.40933,580 shs£1.38 billion02/05/2024GBX 103.20GBX 100.80-2.33%GBX 104.40GBX 100.80477,671 shs£1.35 billion02/02/2024GBX 103GBX 103.88+0.85%GBX 108GBX 102.801.23 million shs£1.39 billion02/01/2024GBX 103.40GBX 103-0.39%GBX 105.81GBX 1001.51 million shs£1.38 billionHow you can target big results without spending big money! (Ad)While most folks are paying $500… $1,000… Or even MORE to trade popular stocks like Apple, Nvidia, or Microsoft… I’ve discovered a new way to tap into what could be the cheapest options on the market… I’m talking about the $0.25 Cent Trades! Click here so I can share the details of my $0.25 Cent Trades01/31/2024GBX 103GBX 103.40+0.39%GBX 103.80GBX 1002.83 million shs£1.39 billion01/30/2024GBX 102.80GBX 103+0.19%GBX 103.80GBX 102.442.46 million shs£1.38 billion01/29/2024GBX 105.20GBX 102.80-2.28%GBX 108GBX 101.801.62 million shs£1.38 billion01/26/2024GBX 105GBX 105.20+0.19%GBX 106.80GBX 102.802.19 million shs£1.41 billion01/25/2024GBX 99.68GBX 105+5.34%GBX 105GBX 97.501.83 million shs£1.41 billion01/24/2024GBX 98.80GBX 99.68+0.89%GBX 102.40GBX 98.101.31 million shs£1.34 billion01/23/2024GBX 98.60GBX 98.80+0.20%GBX 100GBX 951.90 million shs£1.32 billion01/22/2024GBX 97.90GBX 98.60+0.72%GBX 99.50GBX 95.361.02 million shs£1.32 billion01/19/2024GBX 97.90GBX 97.70-0.20%GBX 99.60GBX 96.80914,102 shs£1.31 billion01/18/2024GBX 96.50GBX 97.90+1.45%GBX 99GBX 95.961.56 million shs£1.31 billion01/17/2024GBX 99.40GBX 96.50-2.92%GBX 99.60GBX 95.201.74 million shs£1.29 billion01/16/2024GBX 99.80GBX 99.40-0.40%GBX 100.80GBX 97.951.06 million shs£1.33 billion01/15/2024GBX 99.40GBX 99.80+0.40%GBX 101GBX 97.40788,319 shs£1.34 billion01/12/2024GBX 97.80GBX 99.40+1.64%GBX 100.80GBX 971.48 million shs£1.33 billion01/11/2024GBX 99.20GBX 97.80-1.41%GBX 100.60GBX 97.481.94 million shs£1.31 billion01/10/2024GBX 97.50GBX 99.20+1.74%GBX 101GBX 97.301.16 million shs£1.33 billion01/09/2024GBX 99GBX 97.50-1.52%GBX 101GBX 97736,467 shs£1.31 billion01/08/2024GBX 96.60GBX 99+2.48%GBX 100.40GBX 961.72 million shs£1.33 billion01/05/2024GBX 99.35GBX 96.60-2.77%GBX 101GBX 96.303.00 million shs£1.29 billion01/04/2024GBX 97.80GBX 99.35+1.58%GBX 99.50GBX 981.10 million shs£1.33 billion01/03/2024GBX 98GBX 97.80-0.20%GBX 101GBX 96.541.72 million shs£1.31 billion01/02/2024GBX 99.30GBX 98-1.31%GBX 100.60GBX 95.801.68 million shs£1.31 billion01/01/2024GBX 99.30GBX 99.30GBX 100.60GBX 98.501.18 million shs£1.33 billion12/29/2023GBX 99.70GBX 99.58-0.12%GBX 100.60GBX 98.501.18 million shs£1.33 billion12/28/2023GBX 101GBX 99.70-1.29%GBX 101.20GBX 99801,052 shs£1.34 billion12/27/2023GBX 99.90GBX 101+1.10%GBX 102GBX 99.701.38 million shs£1.35 billion Related Companies: SRP Stock Chart RWS Stock Chart JSG Stock Chart PAGE Stock Chart HAS Stock Chart TPK Stock Chart DATA Stock Chart HILS Stock Chart SMS Stock Chart BOY Stock Chart Receive MTO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mitie Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:MTO) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research Advisory Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mitie Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.