Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mitie (MTO) Share Price

Price 136.80p on 18-07-2025 at 17:50:07
Change -0.40p -0.29%
Buy 137.20p
Sell 137.00p
Buy / Sell MTO Shares
Last Trade: Unknown 117,839.00 at 136.98129p
Day's Volume: 2,765,220
Last Close: 136.80p
Open: 136.20p
ISIN: GB0004657408
Day's Range 136.20p - 137.60p
52wk Range: 101.00p - 160.00p
Market Capitalisation: £1.65b
VWAP: 136.97315p
Shares in Issue: 1.20b

Mitie (MTO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 117,839 136.98129p Negotiated Trade
16:47:18 - 18-Jul-25
Unknown* -112,009 136.99073p Correction
Negotiated Trade
16:47:18 - 18-Jul-25
Sell* 112,009 136.99073p Negotiated Trade
16:47:18 - 18-Jul-25
Sell* 329,887 136.99073p Negotiated Trade
16:47:14 - 18-Jul-25
Sell* 17,170 136.80p Negotiated Trade
16:47:08 - 18-Jul-25
Unknown* -5,830 136.80p Correction
Negotiated Trade
16:47:06 - 18-Jul-25
Sell* 5,830 136.80p Negotiated Trade
16:47:06 - 18-Jul-25
Sell* 34,563 136.80p Ordinary
16:39:58 - 18-Jul-25
Sell* 3,811 136.80p Automatic Execution
16:38:10 - 18-Jul-25
Sell* 3,810 136.80p Automatic Execution
16:38:10 - 18-Jul-25
See more Mitie trades

Mitie (MTO) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 136.20 137.60 136.20 136.80 2,765,220
17th Jul 2025 (Thu) 136.40 137.80 135.80 137.20 2,185,438
16th Jul 2025 (Wed) 137.60 138.00 136.60 136.80 2,098,556
15th Jul 2025 (Tue) 139.20 139.60 137.60 138.20 2,119,062
14th Jul 2025 (Mon) 136.00 139.20 136.00 139.00 3,528,620
11th Jul 2025 (Fri) 137.80 137.80 137.00 137.40 1,236,389
10th Jul 2025 (Thu) 138.20 138.80 137.00 137.80 1,677,995
9th Jul 2025 (Wed) 139.60 140.00 137.60 138.20 2,628,415
8th Jul 2025 (Tue) 139.40 140.40 139.20 139.80 2,225,986
7th Jul 2025 (Mon) 141.60 142.40 140.20 140.60 1,693,415
4th Jul 2025 (Fri) 140.80 141.00 139.80 140.40 723,433
3rd Jul 2025 (Thu) 138.40 141.00 138.40 141.00 2,039,267
2nd Jul 2025 (Wed) 141.40 141.40 137.20 138.80 3,689,966
1st Jul 2025 (Tue) 140.00 141.60 139.00 141.00 2,328,861
30th Jun 2025 (Mon) 143.60 143.60 140.80 141.40 1,818,837
27th Jun 2025 (Fri) 139.00 143.80 139.00 143.60 1,756,586
26th Jun 2025 (Thu) 138.80 141.00 138.80 140.60 4,714,619
25th Jun 2025 (Wed) 140.60 141.40 139.80 139.80 2,910,883
24th Jun 2025 (Tue) 143.00 143.60 140.40 140.40 2,525,074
23rd Jun 2025 (Mon) 140.00 143.60 139.80 143.00 3,930,501
20th Jun 2025 (Fri) 140.00 141.00 139.40 140.80 14,356,569
19th Jun 2025 (Thu) 140.00 140.60 137.60 140.00 6,647,425
See more Mitie price history

Mitie (MTO) Regulatory News

Date Source Headline
18th Jul 2025 5:02 pm RNS Form 8.3 - Mitie Group PLC - Replacement
18th Jul 2025 3:32 pm RNS Form 8.3 - MITIE GROUP PLC
18th Jul 2025 3:25 pm BUS Form 8.3 - Mitie Treasury Management Limited (subsidiary of Mitie Group plc)
18th Jul 2025 3:20 pm RNS Form 8.3 - Mitie Group plc
18th Jul 2025 3:12 pm RNS Form 8.3 - Mitie Group plc
18th Jul 2025 2:15 pm BUS Form 8.3 - Mitie Group PLC
18th Jul 2025 1:30 pm RNS Form 8.3 - Mitie Group PLC
18th Jul 2025 1:28 pm RNS Form 8.3 - Mitie Group Plc
18th Jul 2025 1:14 pm RNS Form 8.3 MITIE GROUP PLC
18th Jul 2025 12:30 pm RNS Form 8.3 - MITIE GROUP PLC
See more Mitie regulatory news

Mitie (MTO) Share News

UK earnings, trading statements calendar - next 7 days

15th Jul 2025 11:55

Read More

UK shareholder meetings calendar - next 7 days

15th Jul 2025 11:50

Read More

Marlowe swings to profit ahead of Mitie takeover, reduces buybacks

26th Jun 2025 13:41

(Alliance News) - Marlowe PLC on Thursday reported a swing to profit in the year ended March 31, ahead of the company's takeover by Mitie Group PLC. Read More

IN BRIEF: Mitie retains investment grade as Marlowe buy progresses

25th Jun 2025 10:33

Mitie Group PLC - The Shard, London-based engineering, security, cleaning and hygiene services provider - Says DBRS Morningstar on Friday confirmed its BBB investment grade rating for Mitie remaining unchanged as a result of the proposed acquisition of Marlowe PLC, a London-based provider of software and services for safety and regulatory compliance. Mitie in early June announced its plan to buy Marlowe in a deal valuing the latter at GBP366 million. Separately, Mitie announces that it received confirmation from Ireland's Department of Enterprise, Trade & Employment that its planned acquisition of Marlowe does not require mandatory notification under a law enacted in 2023. Completion of the takeover remains subject to the satisfaction and waiver of remaining conditions, such as the receipt of clearance via the UK's National Security & Investment Act 2021. Mitie expects its takeover of Marlowe to complete in the third quarter of 2025. Read More

LONDON BRIEFING: Stocks in green, Entain raises BetMGM guidance

16th Jun 2025 07:47

(Alliance News) - Stocks were called higher in London on Monday as the conflict between Israel and Iran continues. Read More

See more Mitie news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered