Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Mitie Group plc MITFY

Full chart Compare
Set alert

Price alert · MITFY

All alert types
11.24 USD +0.17 (+1.54%)

Regular-session close

11.24 Day range 11.24
7.95 52-week range 12.11
YTD
+23.93%
1 year
+27.44%

MITFY price history

MITFY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202611.2411.2411.2411.24+0.17+1.54%100
Nov 12, 202611.0711.0711.0711.070.000.00%0
Nov 11, 202611.0711.0711.0711.07+0.02+0.18%7,000
Nov 10, 202611.0511.0511.0511.050.000.00%0
Nov 9, 202611.0511.0511.0511.05-0.09-0.81%18,000
Nov 6, 202611.1711.1711.1411.14-0.06-0.54%1,400
Nov 5, 202611.2411.2411.2011.20-0.22-1.93%1,800
Nov 4, 202611.4211.4211.4211.42+0.21+1.87%500
Nov 3, 202611.2111.2111.2111.21+0.22+2.00%1,100
Nov 2, 202610.9910.9910.9910.99-0.35-3.09%8,000
Oct 30, 202611.2011.3411.2011.34+0.17+1.52%5,200
Oct 29, 202611.1711.1711.1711.170.000.00%0
Oct 28, 202611.1711.1711.1711.170.000.00%0
Oct 27, 202611.1711.1711.1711.170.000.00%0
Oct 26, 202611.1711.1711.1711.170.000.00%0
Oct 23, 202611.1711.1711.1711.170.000.00%0
Oct 22, 202611.1711.1711.1711.17+0.04+0.36%200
Oct 21, 202611.1311.1311.1311.130.000.00%0
Oct 20, 202611.1311.1311.1311.130.000.00%0
Oct 19, 202611.1011.1311.1011.13-0.03-0.27%1,500
Oct 16, 202611.1611.1611.1611.16+0.06+0.54%200
Oct 15, 202611.6611.6611.1011.10-0.02-0.18%4,900
Oct 14, 202611.1211.1211.1211.120.000.00%0
Oct 13, 202611.1211.1211.1211.12+0.01+0.09%400
Oct 12, 202611.1111.1111.1111.11-0.46-3.98%200
Oct 9, 202611.5711.5711.5711.57-0.10-0.86%300
Oct 8, 202611.6711.6711.6711.67+0.53+4.76%200
Oct 7, 202610.9411.1410.9011.14+0.17+1.55%3,500
Oct 6, 202610.9710.9710.9710.970.000.00%0
Oct 5, 202610.9710.9710.9710.97+0.19+1.76%900
Oct 2, 202610.7810.7810.7810.780.000.00%0
Oct 1, 202610.7810.7810.7810.780.000.00%0
Sep 30, 202610.7810.7810.7810.78-0.03-0.28%1,200
Sep 29, 202610.8110.8110.8110.810.000.00%0
Sep 28, 202610.8110.8110.8110.810.000.00%0
Sep 25, 202610.8110.8110.8110.810.000.00%0
Sep 24, 202610.8110.8110.8110.81-0.57-5.01%1,600
Sep 23, 202611.3811.3811.3811.380.000.00%0
Sep 22, 202611.3811.3811.3811.38+0.44+4.02%500
Sep 21, 202610.9810.9810.9410.94-0.22-1.97%6,900
Sep 18, 202611.1611.1611.1611.16-0.21-1.85%300
Sep 17, 202611.3711.3711.3711.37+0.03+0.26%800
Sep 16, 202611.1911.3411.1911.34+0.18+1.61%900
Sep 15, 202611.5711.8811.1611.16-0.34-2.96%500
Sep 14, 202610.9711.5010.9311.50-0.02-0.17%3,800
Sep 11, 202611.3311.5211.3311.52+0.39+3.50%300
Sep 10, 202611.1311.1311.1311.130.000.00%0
Sep 9, 202611.1311.1311.1311.130.000.00%0
Sep 8, 202611.1311.1311.1311.130.000.00%0
Sep 4, 202611.1311.1311.1311.13+0.14+1.27%3,000
Sep 3, 202610.9910.9910.9910.990.000.00%0
Sep 2, 202610.9910.9910.9910.990.000.00%0
Sep 1, 202611.1411.1410.9910.99-0.17-1.52%1,500
Aug 31, 202611.1611.1611.1611.160.000.00%0
Aug 28, 202611.1611.1611.1611.160.000.00%0
Aug 27, 202611.1611.1611.1611.160.000.00%300
Aug 26, 202611.1611.1611.1611.160.000.00%0
Aug 25, 202611.1611.1611.1611.16+0.16+1.45%100
Aug 24, 202611.0011.0011.0011.00+0.03+0.27%300
Aug 21, 202610.9710.9710.9710.970.000.00%0
Aug 20, 202611.1911.2710.9710.97-0.08-0.72%79,900
Aug 19, 202611.0811.2910.7711.05+0.13+1.19%167,700
Aug 18, 202611.0811.0810.9210.92-0.25-2.24%147,400
Aug 17, 202611.2111.2111.1711.17-0.17-1.50%300
Aug 14, 202611.3211.3411.1311.34+0.68+6.38%1,300

65 days, newest first. Daily bars as drawn on the MITFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.