XLON:MTO
Mitie Group plc Stock Price (Quote)
£116.00
+1.00 (+0.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £103.80 | £122.60 | Friday, 3rd May 2024 MTO.L stock ended at £116.00. This is 0.87% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.99% from a day low at £114.40 to a day high of £122.40. |
| 90 days | £100.20 | £122.60 | |
| 52 weeks | £81.80 | £122.60 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £114.40 | £122.40 | £114.40 | £116.00 | 3 453 101 |
| May 02, 2024 | £118.20 | £122.60 | £114.80 | £115.00 | 3 782 832 |
| May 01, 2024 | £117.00 | £122.20 | £115.60 | £116.00 | 1 047 130 |
| Apr 30, 2024 | £113.00 | £120.00 | £113.00 | £117.00 | 2 966 122 |
| Apr 29, 2024 | £115.00 | £117.00 | £114.20 | £117.00 | 1 752 711 |
| Apr 26, 2024 | £115.60 | £117.60 | £114.20 | £114.20 | 1 457 011 |
| Apr 25, 2024 | £116.60 | £117.20 | £114.40 | £115.00 | 1 927 966 |
| Apr 24, 2024 | £112.00 | £118.40 | £112.00 | £116.20 | 54 734 614 |
| Apr 23, 2024 | £120.00 | £120.20 | £117.14 | £120.00 | 4 662 918 |
| Apr 22, 2024 | £117.00 | £117.80 | £116.00 | £117.60 | 3 535 791 |
| Apr 19, 2024 | £116.00 | £116.20 | £114.00 | £116.00 | 2 141 891 |
| Apr 18, 2024 | £115.20 | £116.00 | £113.55 | £115.60 | 4 664 060 |
| Apr 17, 2024 | £117.00 | £117.00 | £114.00 | £114.40 | 2 158 399 |
| Apr 16, 2024 | £118.80 | £119.40 | £116.00 | £116.00 | 3 094 665 |
| Apr 15, 2024 | £118.00 | £120.80 | £116.20 | £119.00 | 10 664 579 |
| Apr 12, 2024 | £114.60 | £114.60 | £111.60 | £111.60 | 1 329 351 |
| Apr 11, 2024 | £113.80 | £113.80 | £110.40 | £112.20 | 5 526 959 |
| Apr 10, 2024 | £112.60 | £113.40 | £111.02 | £112.00 | 915 300 |
| Apr 09, 2024 | £111.80 | £114.20 | £107.20 | £111.80 | 1 006 600 |
| Apr 08, 2024 | £112.00 | £113.00 | £110.40 | £112.40 | 829 317 |
| Apr 05, 2024 | £114.20 | £114.40 | £111.74 | £112.00 | 2 547 325 |
| Apr 04, 2024 | £107.20 | £114.60 | £106.80 | £114.60 | 4 074 300 |
| Apr 03, 2024 | £105.00 | £105.80 | £103.80 | £105.80 | 1 384 362 |
| Apr 02, 2024 | £105.00 | £105.00 | £105.00 | £105.00 | 0 |
| Mar 28, 2024 | £109.60 | £109.60 | £105.00 | £105.00 | 2 451 917 |
