tiprankstipranks
Mitie Group plc (MITFF)
OTHER OTC:MITFF
US Market
MITFF
Mitie Group plc
RESEARCH TOOLSreports

Mitie Group plc (MITFF) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
2.21
2.35
2.06
2.21
2.21
-3.71%
0
0.00
Jun 04, 2026
2.29
2.47
2.11
2.29
2.29
-1.51%
0
0.00
Jun 03, 2026
2.33
2.50
2.15
2.33
2.33
-0.43%
0
0.00
Jun 02, 2026
2.34
2.51
2.16
2.34
2.34
+1.52%
0
0.00
Jun 01, 2026
2.30
2.30
2.30
2.30
2.30
-3.77%
1,925
34.22
May 29, 2026
2.39
2.39
2.39
2.39
2.39
+1.27%
742
16.68
May 28, 2026
2.36
2.54
2.18
2.36
2.36
-1.05%
0
0.00
May 27, 2026
2.39
2.54
2.23
2.39
2.39
0.00%
0
0.00
May 26, 2026
2.39
2.54
2.23
2.39
2.39
+0.63%
0
0.00
May 22, 2026
2.37
2.54
2.20
2.37
2.37
+0.85%
0
0.00
May 21, 2026
2.35
2.35
2.35
2.35
2.35
-6.37%
126
2.97
May 20, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 19, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 18, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 15, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 14, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 13, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 12, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 11, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 08, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 07, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 06, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 05, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 04, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
May 01, 2026
2.51
2.51
2.51
2.51
2.51
0.00%
0
0.00
Apr 30, 2026
2.51
2.51
2.51
2.51
2.51
+8.85%
350
0.09
Apr 29, 2026
2.31
2.31
2.31
2.31
2.31
-0.39%
110
0.03
Apr 28, 2026
2.32
2.49
2.14
2.32
2.32
-2.32%
0
0.00
Apr 27, 2026
2.37
2.54
2.20
2.37
2.37
-0.42%
0
0.00
Apr 24, 2026
2.38
2.54
2.22
2.38
2.38
0.00%
0
0.00
Apr 23, 2026
2.38
2.54
2.22
2.38
2.38
-0.38%
0
0.00
Apr 22, 2026
2.39
2.39
2.39
2.39
2.39
-0.25%
2,216
0.60
Apr 21, 2026
2.40
2.54
2.25
2.40
2.40
-0.62%
0
0.00
Apr 20, 2026
2.41
2.54
2.28
2.41
2.41
-0.21%
0
0.00
Apr 17, 2026
2.42
2.54
2.29
2.42
2.42
-0.41%
0
0.00
Apr 16, 2026
2.43
2.54
2.31
2.43
2.43
+1.04%
0
0.00
Apr 15, 2026
2.40
2.54
2.26
2.40
2.40
-1.64%
0
0.00
Apr 14, 2026
2.44
2.54
2.34
2.44
2.44
+1.04%
0
0.00
Apr 13, 2026
2.42
2.54
2.29
2.42
2.42
+0.84%
0
0.00
Apr 10, 2026
2.40
2.54
2.25
2.40
2.40
0.00%
0
0.00
Apr 09, 2026
2.40
2.54
2.25
2.40
2.40
0.00%
0
0.00
Apr 08, 2026
2.40
2.54
2.25
2.40
2.40
+3.23%
0
0.00
Apr 07, 2026
2.32
2.49
2.15
2.32
2.32
-0.22%
0
0.00
Apr 06, 2026
2.33
2.50
2.15
2.33
2.33
+0.87%
0
0.00
Apr 03, 2026
2.31
2.46
2.15
2.31
2.31
0.00%
0
0.00
Apr 02, 2026
2.31
2.46
2.15
2.31
2.31
-0.43%
0
0.00
Apr 01, 2026
2.32
2.48
2.15
2.32
2.32
+0.87%
0
0.00
Mar 31, 2026
2.30
2.44
2.15
2.30
2.30
+1.10%
0
0.00
Mar 30, 2026
2.27
2.39
2.15
2.27
2.27
+0.44%
0
0.00
Mar 27, 2026
2.26
2.37
2.15
2.26
2.26
-1.74%
0
0.00
Rows:
50