Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	148.60p on 13-05-2025 at 10:01:36
Change	0.80p 0.54%
Buy	149.00p
Sell	148.60p
Buy / Sell MTO Shares

Last Trade:	Sell 570.00 at 148.60p
Day's Volume:	631,495
Last Close:	147.80p
Open:	150.00p
ISIN:	GB0004657408

Day's Range	146.60p - 150.00p
52wk Range:	101.00p - 152.60p
Market Capitalisation:	£1,778m
VWAP:	148.2583p
Shares in Issue:	1,196m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	570	148.60p	Automatic Execution	10:56:17 - 13-May-25
Sell*	5,124	148.60p	Automatic Execution	10:56:17 - 13-May-25
Sell*	661	148.60p	Automatic Execution	10:56:17 - 13-May-25
Buy*	2,304	148.80p	Automatic Execution	10:53:16 - 13-May-25
Buy*	1,638	148.8583p	Ordinary	10:52:09 - 13-May-25
Buy*	67	148.80p	SI Trade	10:49:43 - 13-May-25
Buy*	5,016	148.64p	Ordinary	10:48:49 - 13-May-25
Sell*	2,221	148.60p	Automatic Execution	10:46:30 - 13-May-25
Sell*	63	148.60p	Automatic Execution	10:46:30 - 13-May-25
Sell*	186	148.60p	Automatic Execution	10:46:25 - 13-May-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2025 (Mon)	151.00	151.00	146.60	147.80	2,417,132
9th May 2025 (Fri)	152.40	152.60	149.80	150.00	3,165,605
8th May 2025 (Thu)	150.80	152.40	150.80	151.20	2,076,069
7th May 2025 (Wed)	149.60	151.80	149.60	150.80	4,654,921
6th May 2025 (Tue)	150.00	152.40	150.00	150.00	10,983,648
5th May 2025 (Mon)	148.60	148.60	148.60	148.60	0
2nd May 2025 (Fri)	146.80	149.40	146.80	148.60	3,582,727
1st May 2025 (Thu)	145.00	147.20	144.20	147.20	2,527,655
30th Apr 2025 (Wed)	143.00	144.20	142.20	144.20	9,120,387
29th Apr 2025 (Tue)	139.00	142.20	139.00	142.20	2,888,279
28th Apr 2025 (Mon)	138.80	140.20	138.40	139.60	4,211,742
25th Apr 2025 (Fri)	139.20	139.60	137.20	139.00	2,629,164
24th Apr 2025 (Thu)	136.60	138.40	136.00	137.60	3,228,003
23rd Apr 2025 (Wed)	136.20	136.60	134.40	136.40	3,275,347
22nd Apr 2025 (Tue)	135.00	137.40	132.80	135.00	7,845,454
21st Apr 2025 (Mon)	133.40	133.40	133.40	133.40	0
18th Apr 2025 (Fri)	133.40	133.40	133.40	133.40	0
17th Apr 2025 (Thu)	130.60	134.60	130.60	133.40	4,031,459
16th Apr 2025 (Wed)	122.60	131.00	122.60	131.00	7,067,400
15th Apr 2025 (Tue)	120.00	122.80	120.00	122.00	3,227,872
14th Apr 2025 (Mon)	115.00	121.00	115.00	120.80	3,702,182

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
12th May 2025 4:30 pm	RNS	Holding(s) in Company
1st May 2025 4:30 pm	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
28th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares
16th Apr 2025 7:05 am	RNS	Launch of new £125m share buyback programme FY26
16th Apr 2025 7:00 am	RNS	Q4 Trading Update
15th Apr 2025 4:30 pm	RNS	Director/PDMR Shareholding
15th Apr 2025 4:30 pm	RNS	Holding(s) in Company

See more Mitie regulatory news

FTSE 100 Latest

Value8,613.95

Change8.97