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	141.40p on 30-06-2025 at 18:50:07
Change	-2.20p -1.53%
Buy	142.00p
Sell	141.40p
Buy / Sell MTO Shares

Last Trade:	Sell 10,915.00 at 141.411p
Day's Volume:	1,818,837
Last Close:	141.40p
Open:	143.60p
ISIN:	GB0004657408

Day's Range	140.80p - 143.60p
52wk Range:	101.00p - 160.00p
Market Capitalisation:	£1,704m
VWAP:	141.64775p
Shares in Issue:	1,205m

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*	10,915	141.411p	SI Trade Suspected SELL Trade	16:47:02 - 30-Jun-25
Buy*	2,891	141.40p	SI Trade	16:39:30 - 30-Jun-25
Buy*	572	141.80p	Automatic Execution	16:29:55 - 30-Jun-25
Buy*	1,997	141.40p	Automatic Execution	16:28:58 - 30-Jun-25
Buy*	2	141.40p	Automatic Execution	16:28:58 - 30-Jun-25
Buy*	2,200	141.40p	Automatic Execution	16:28:58 - 30-Jun-25
Buy*	11	141.40p	SI Trade	16:28:52 - 30-Jun-25
Buy*	61	141.40p	Automatic Execution	16:27:14 - 30-Jun-25
Buy*	1,676	141.40p	Automatic Execution	16:26:58 - 30-Jun-25
Buy*	219	141.40p	Automatic Execution	16:26:58 - 30-Jun-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Jun 2025 (Wed)	144.00	144.60	142.60	143.20	6,066,779
17th Jun 2025 (Tue)	143.60	143.60	141.80	143.20	2,423,109
16th Jun 2025 (Mon)	144.60	145.20	143.00	143.00	3,980,478
13th Jun 2025 (Fri)	142.20	146.20	142.20	144.00	9,814,204
12th Jun 2025 (Thu)	143.60	146.80	143.60	146.60	8,047,083
11th Jun 2025 (Wed)	144.20	146.80	143.20	143.80	4,257,901
10th Jun 2025 (Tue)	143.40	146.20	142.20	143.20	7,670,485
9th Jun 2025 (Mon)	137.00	143.60	136.80	143.60	6,213,924
6th Jun 2025 (Fri)	138.40	138.60	135.00	136.20	14,503,920
5th Jun 2025 (Thu)	157.60	160.00	138.00	138.60	14,793,578
4th Jun 2025 (Wed)	157.60	159.60	157.60	159.60	4,323,998
3rd Jun 2025 (Tue)	159.00	159.60	157.20	157.40	3,577,530
2nd Jun 2025 (Mon)	156.80	159.00	156.80	159.00	2,585,753

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
30th Jun 2025 3:20 pm	RNS	Form 8.3 - Mitie Group plc
30th Jun 2025 2:55 pm	BUS	Form 8.3 - Mitie Group PLC
30th Jun 2025 2:42 pm	RNS	Form 8.3 - MITIE GROUP PLC
30th Jun 2025 2:08 pm	RNS	Form 8.3 - Mitie Treasury Management Limited
30th Jun 2025 12:28 pm	RNS	Form 8.3 MITIE GROUP PLC - Replacement
30th Jun 2025 12:07 pm	RNS	Form 8.3 - Mitie Group plc
30th Jun 2025 12:02 pm	RNS	Form 8.3 - Mitie Treasure Management Limited
30th Jun 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Mitie Group Plc
30th Jun 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) - Marlowe Plc
30th Jun 2025 11:57 am	RNS	Form 8.5 (EPT/RI) - Mitie Group PLC

See more Mitie regulatory news

FTSE 100 Latest

Value8,760.96

Change-37.95