Mitie Group plc ( MITFY) - Price History
Monthly price history for MITFY (Mitie Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $11.13 | $11.13 |
| August 2026 | $11.32 | $11.32 |
| July 2026 | $11.08 | $11.08 |
| June 2026 | $7.77 | $7.93 |
| May 2026 | $9.43 | $9.63 |
| April 2026 | $9.26 | $9.45 |
| March 2026 | $8.73 | $8.91 |
| February 2026 | $9.52 | $9.71 |
| January 2026 | $9.06 | $9.25 |
| December 2025 | $8.70 | $8.95 |
| November 2025 | $8.18 | $8.42 |
| October 2025 | $8.42 | $8.66 |
| September 2025 | $7.28 | $7.50 |
| August 2025 | $7.35 | $7.57 |
| July 2025 | $7.24 | $7.45 |
| June 2025 | $7.53 | $7.75 |
| May 2025 | $8.03 | $8.45 |
| April 2025 | $7.32 | $7.70 |
| March 2025 | $5.64 | $5.93 |
| February 2025 | $5.57 | $5.86 |
| January 2025 | $5.53 | $5.82 |
| December 2024 | $5.22 | $5.48 |
| November 2024 | $5.21 | $5.54 |
| October 2024 | $5.63 | $6 |
| September 2024 | $5.96 | $6.34 |
| August 2024 | $6.12 | $6.52 |
| July 2024 | $5.85 | $6.23 |
| June 2024 | $5.52 | $5.88 |
| May 2024 | $5.65 | $6.17 |
| April 2024 | $5.36 | $5.86 |
| March 2024 | $4.86 | $5.31 |
| February 2024 | $4.95 | $5.40 |
| January 2024 | $4.82 | $5.27 |
| December 2023 | $4.64 | $5.06 |
| November 2023 | $4.50 | $4.96 |
| October 2023 | $4.33 | $4.78 |
| September 2023 | $4.55 | $5.02 |
| August 2023 | $4.48 | $4.94 |
| July 2023 | $4.75 | $5.24 |
| June 2023 | $4.44 | $4.90 |
| May 2023 | $3.90 | $4.41 |
| April 2023 | $4.10 | $4.62 |
| March 2023 | $3.59 | $4.05 |
| February 2023 | $3.49 | $3.94 |
| January 2023 | $3.46 | $3.90 |
| December 2022 | $3.29 | $3.71 |
| November 2022 | $3.18 | $3.62 |
| October 2022 | $2.89 | $3.29 |
| September 2022 | $2.46 | $2.80 |
| August 2022 | $2.98 | $3.40 |
| July 2022 | $3.35 | $3.81 |
| June 2022 | $2.39 | $2.72 |
| May 2022 | $2.44 | $2.84 |
| April 2022 | $2.25 | $2.62 |
| March 2022 | $2.71 | $3.16 |
| February 2022 | $2.58 | $3.01 |
| January 2022 | $2.76 | $3.22 |
| December 2021 | $2.86 | $3.33 |
| November 2021 | $2.90 | $3.40 |
| October 2021 | $3.06 | $3.59 |
| September 2021 | $3.16 | $3.70 |
| August 2021 | $3.56 | $4.18 |
| July 2021 | $3 | $3.53 |
| June 2021 | $3.17 | $3.72 |
| May 2021 | $3.28 | $3.85 |
| April 2021 | $2.96 | $3.47 |
| March 2021 | $2.96 | $3.47 |
| February 2021 | $2.49 | $2.92 |
| January 2021 | $2.25 | $2.64 |
| December 2020 | $1.91 | $2.24 |
| November 2020 | $1.86 | $2.18 |
| October 2020 | $1.24 | $1.46 |
| September 2020 | $1.44 | $1.70 |
| August 2020 | $1.51 | $1.78 |
| July 2020 | $0.95 | $1.72 |
| June 2020 | $2.28 | $4.12 |
| May 2020 | $1.93 | $3.49 |
| April 2020 | $1.98 | $3.57 |
| March 2020 | $1.78 | $3.22 |
| February 2020 | $3.95 | $7.14 |
| January 2020 | $3.88 | $7.01 |
| December 2019 | $4.25 | $7.68 |
| November 2019 | $3.72 | $6.78 |
| October 2019 | $4.50 | $8.20 |
| September 2019 | $3.96 | $7.22 |
| August 2019 | $3.92 | $7.14 |
| July 2019 | $4.43 | $8.08 |
| June 2019 | $4.08 | $7.45 |
| May 2019 | $3.86 | $7.16 |
| April 2019 | $3.68 | $6.84 |
| March 2019 | $4.18 | $7.76 |
| February 2019 | $3.70 | $6.86 |
| January 2019 | $3.33 | $6.18 |
| December 2018 | $3.04 | $5.63 |
| November 2018 | $3.94 | $7.39 |
| October 2018 | $3.99 | $7.49 |
| September 2018 | $4.08 | $7.66 |
| August 2018 | $4.11 | $7.72 |
| July 2018 | $4.30 | $8.07 |
| June 2018 | $4.40 | $8.25 |
| May 2018 | $5.15 | $9.83 |
| April 2018 | $5.29 | $10.10 |
| March 2018 | $4.62 | $8.82 |
| February 2018 | $4.54 | $8.67 |
| January 2018 | $5.28 | $10.08 |
| December 2017 | $5.48 | $10.45 |
| November 2017 | $5.54 | $10.65 |
| October 2017 | $6.55 | $12.59 |
| September 2017 | $7.14 | $13.73 |
| August 2017 | $7.21 | $13.86 |
| July 2017 | $7.30 | $14.04 |
| June 2017 | $7.47 | $14.37 |
| May 2017 | $6.50 | $12.51 |
| April 2017 | $5.64 | $10.85 |
| March 2017 | $5.77 | $11.10 |
| February 2017 | $5.35 | $10.29 |
| January 2017 | $5.25 | $10.10 |
| December 2016 | $5.77 | $11.09 |
| November 2016 | $5.25 | $10.28 |
| October 2016 | $5.25 | $10.28 |
| September 2016 | $5.09 | $9.97 |
| August 2016 | $7.24 | $14.17 |
| July 2016 | $6.75 | $13.21 |
| June 2016 | $6.77 | $13.26 |
| May 2016 | $8.17 | $16.40 |
| April 2016 | $7.92 | $15.90 |
| March 2016 | $7.36 | $14.78 |
| February 2016 | $7.76 | $15.58 |
| January 2016 | $7.99 | $16.04 |
| December 2015 | $9.14 | $18.34 |
| November 2015 | $9.40 | $19.21 |
| October 2015 | $9.72 | $19.86 |
| September 2015 | $9.05 | $18.49 |
| August 2015 | $8.93 | $18.25 |
| July 2015 | $9.83 | $20.10 |
| June 2015 | $9.70 | $19.82 |
| May 2015 | $9.10 | $18.97 |
| April 2015 | $8.45 | $17.61 |
| March 2015 | $7.86 | $16.39 |
| February 2015 | $8.86 | $18.46 |
| January 2015 | $8.03 | $16.74 |
| December 2014 | $8.29 | $17.28 |
| November 2014 | $8.16 | $17.34 |
| October 2014 | $8.92 | $18.95 |
| September 2014 | $8.67 | $18.42 |
| August 2014 | $9.94 | $21.12 |
| July 2014 | $10.14 | $21.55 |
| June 2014 | $10.21 | $21.70 |
| May 2014 | $10.23 | $22.14 |
| April 2014 | $9.93 | $21.48 |
| March 2014 | $10.03 | $21.71 |
| February 2014 | $10.31 | $22.31 |
| January 2014 | $9.82 | $21.26 |
| December 2013 | $9.65 | $20.89 |
| November 2013 | $9.22 | $20.28 |
| October 2013 | $9.19 | $20.22 |
| September 2013 | $8.47 | $18.63 |
| August 2013 | $7.79 | $17.13 |
| July 2013 | $7.47 | $16.43 |
| June 2013 | $6.93 | $15.25 |
| May 2013 | $7 | $15.76 |
| April 2013 | $7.64 | $17.20 |
| March 2013 | $7.58 | $17.06 |
| February 2013 | $7.74 | $17.42 |
| January 2013 | $7.94 | $17.88 |
| December 2012 | $7.59 | $17.09 |
| November 2012 | $7.52 | $17.21 |
| October 2012 | $8.21 | $18.79 |
| September 2012 | $8.22 | $18.82 |
| August 2012 | $7.93 | $18.16 |
| July 2012 | $7.43 | $17.01 |
| June 2012 | $6.88 | $15.75 |
| May 2012 | $7.54 | $17.60 |
| April 2012 | $8.09 | $18.89 |
| March 2012 | $7.65 | $17.86 |
| February 2012 | $7.28 | $17 |
| January 2012 | $6.88 | $16.06 |
| December 2011 | $6.51 | $15.19 |
| November 2011 | $6.39 | $15.18 |
| October 2011 | $7 | $15.10 |
| September 2011 | $6.31 | $14.99 |
| August 2011 | $6.02 | $14.31 |
| July 2011 | $7.07 | $15.25 |
| June 2011 | $7.07 | $15.25 |
| May 2011 | $6.30 | $14.97 |
MITFY
Price: $11.13
52 week price:
Dividend Yield: 1.88%
5-year range yield:
Forward Dividend Yield: 2.36%
Payout Ratio: 63.59%
Dividend Per Share: 0.26 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 24.17
Exchange: PNK
Sector: Industrials
Industry: Specialty Business Services
Country: United Kingdom
Volume: 8
Ebitda: 29.3 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%