Mitie Group (UK) Price History

MTO Stock   116.40  0.20  0.17%   
Below is the normalized historical share price chart for Mitie Group PLC extending back to January 03, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mitie Group stands at 116.40, as last reported on the 2nd of March, with the highest price reaching 117.20 and the lowest price hitting 115.40 during the day.
200 Day MA
116.719
50 Day MA
114.292
Beta
1.362
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Mitie Stock, it is important to understand the factors that can impact its price. At this point, Mitie Group is very steady. Mitie Group PLC has Sharpe Ratio of 0.11, which conveys that the firm had a 0.11 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Mitie Group, which you can use to evaluate the volatility of the firm. Please verify Mitie Group's Mean Deviation of 0.8654, downside deviation of 1.11, and Risk Adjusted Performance of 0.1037 to check out if the risk estimate we provide is consistent with the expected return of 0.13%.
  
At present, Mitie Group's Common Stock Total Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 2.3 B, whereas Other Stockholder Equity is forecasted to decline to about 62.4 M. . Mitie Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1107

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashMTOAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.17
  actual daily
10
90% of assets are more volatile

Expected Return

 0.13
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Mitie Group is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mitie Group by adding it to a well-diversified portfolio.
Price Book
3.5171
Enterprise Value Ebitda
5.5557
Price Sales
0.2946
Shares Float
1.2 B
Dividend Share
0.043

Mitie Group Stock Price History Chart

There are several ways to analyze Mitie Stock price data. The simplest method is using a basic Mitie candlestick price chart, which shows Mitie Group price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 14, 2025120.6
Lowest PriceJanuary 10, 2025106.6

Mitie Group March 2, 2025 Stock Price Synopsis

Various analyses of Mitie Group's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mitie Stock. It can be used to describe the percentage change in the price of Mitie Group from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mitie Stock.
Mitie Group Price Daily Balance Of Power 0.11 
Mitie Group Price Action Indicator 0.20 
Mitie Group Price Rate Of Daily Change 1.00 

Mitie Group March 2, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Mitie Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Mitie Group intraday prices and daily technical indicators to check the level of noise trading in Mitie Stock and then apply it to test your longer-term investment strategies against Mitie.

Mitie Stock Price History Data

The price series of Mitie Group for the period between Mon, Dec 2, 2024 and Sun, Mar 2, 2025 has a statistical range of 15.25 with a coefficient of variation of 3.95. The daily prices for the period are spread out with arithmetic mean of 112.66. The median price for the last 90 days is 112.2. The company underwent 2:1 stock split on 3rd of April 2001. Mitie Group PLC issued dividends to stockholders on 2024-12-19.
OpenHighLowCloseVolume
03/02/2025
 117.20  117.20  115.40  116.40 
02/28/2025 117.20  117.20  115.40  116.40  4,587,571 
02/27/2025 116.40  117.40  115.60  116.20  2,166,649 
02/26/2025 118.20  118.60  116.40  117.20  1,584,661 
02/25/2025 122.80  122.80  116.60  118.00  2,289,629 
02/24/2025 117.20  119.00  116.71  117.20  1,781,124 
02/21/2025 118.60  119.80  118.20  118.20  1,567,171 
02/20/2025 119.60  120.40  118.60  118.60  971,007 
02/19/2025 118.60  120.00  118.20  119.60  2,382,094 
02/18/2025 119.00  122.00  118.80  119.20  1,377,375 
02/17/2025 115.20  120.96  115.20  120.00  1,530,046 
02/14/2025 121.00  121.20  119.00  120.60  1,429,998 
02/13/2025 121.00  121.23  117.80  119.40  1,751,091 
02/12/2025 112.00  118.80  112.00  118.80  2,200,121 
02/11/2025 119.00  119.00  115.80  117.40  1,019,403 
02/10/2025 117.20  117.60  116.00  117.00  1,745,359 
02/07/2025 116.80  117.32  114.94  116.40  1,383,381 
02/06/2025 112.00  118.00  112.00  116.80  1,436,547 
02/05/2025 112.00  117.00  112.00  116.40  2,353,394 
02/04/2025 114.40  116.46  113.60  116.40  2,538,654 
02/03/2025 117.00  117.00  113.86  115.20  4,169,803 
01/31/2025 116.80  117.20  114.40  117.00  1,980,794 
01/30/2025 116.60  118.00  116.00  116.80  1,644,068 
01/29/2025 118.20  118.60  116.20  116.40  1,294,526 
01/28/2025 112.20  116.48  112.20  116.00  4,694,170 
01/27/2025 118.00  118.40  114.80  114.80  2,308,072 
01/24/2025 116.00  118.73  115.67  118.40  4,839,645 
01/23/2025 113.20  116.80  113.20  115.20  5,823,668 
01/22/2025 115.60  117.08  114.00  114.00  2,678,659 
01/21/2025 113.40  116.00  113.00  115.80  2,151,689 
01/20/2025 112.20  114.60  111.80  113.60  2,762,798 
01/17/2025 108.20  114.80  108.20  113.40  2,288,600 
01/16/2025 112.80  113.80  111.57  113.80  1,946,790 
01/15/2025 110.20  112.20  108.67  112.20  2,094,552 
01/14/2025 113.40  113.40  107.80  107.80  2,507,973 
01/13/2025 107.00  109.60  105.60  108.80  2,573,185 
01/10/2025 108.60  111.00  106.60  106.60  2,458,462 
01/09/2025 108.00  109.00  106.00  108.80  4,820,412 
01/08/2025 109.60  110.40  107.60  108.00  2,882,392 
01/07/2025 107.20  112.67  107.20  109.80  3,846,714 
01/06/2025 107.80  112.20  107.80  110.80  1,890,799 
01/03/2025 115.00  116.80  108.00  110.20  783,239 
01/02/2025 111.20  112.80  108.60  110.60  887,853 
12/31/2024 108.20  110.60  108.20  110.00  371,381 
12/30/2024 111.00  111.00  108.80  109.60  844,062 
12/27/2024 110.80  114.00  108.60  109.60  803,748 
12/24/2024 110.80  110.80  108.20  110.80  343,418 
12/23/2024 108.80  112.80  108.00  109.00  6,181,409 
12/20/2024 107.20  110.20  107.20  110.20  4,401,097 
12/19/2024 107.80  110.20  107.40  109.20  3,421,097 
12/18/2024 105.94  110.29  105.94  109.50  1,707,923 
12/17/2024 112.27  112.27  106.14  108.31  2,172,291 
12/16/2024 105.94  111.48  105.94  108.71  3,015,437 
12/13/2024 105.94  110.69  105.94  109.70  1,474,626 
12/12/2024 108.51  108.51  107.13  107.13  1,877,568 
12/11/2024 110.69  110.69  106.73  108.51  2,032,719 
12/10/2024 107.72  108.71  107.13  107.72  2,426,376 
12/09/2024 106.34  108.91  106.34  107.92  6,145,384 
12/06/2024 106.73  107.92  106.14  107.72  1,623,853 
12/05/2024 107.33  107.92  106.54  107.13  2,262,472 
12/04/2024 107.72  108.71  106.93  107.52  2,774,223 

About Mitie Group Stock history

Mitie Group investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mitie is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mitie Group PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mitie Group stock prices may prove useful in developing a viable investing in Mitie Group
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.6 B860.7 M
Net Income Applicable To Common Shares45.6 M47.9 M

Mitie Group Stock Technical Analysis

Mitie Group technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Mitie Group technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Mitie Group trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

Mitie Group Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Mitie Group's price direction in advance. Along with the technical and fundamental analysis of Mitie Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mitie to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Mitie Stock analysis

When running Mitie Group's price analysis, check to measure Mitie Group's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Mitie Group is operating at the current time. Most of Mitie Group's value examination focuses on studying past and present price action to predict the probability of Mitie Group's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Mitie Group's price. Additionally, you may evaluate how the addition of Mitie Group to your portfolios can decrease your overall portfolio volatility.
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins