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	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

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
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

Date	Source	Headline
Mitie (MTO) Regulatory News
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

FTSE 100 Latest

Value8,992.12

Change19.48