Mitie Group plc (MTO.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MTO.L Historical Return
If you invested 1000 GBp in Mitie Group plc (MTO.L) 10 years ago, it would be worth 1,867.24 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,320.1 GBp, while 1000 GBp invested 1 year ago would be worth 1,453.21 GBp. This corresponds to total returns of 86.72%, 232.01%, 45.32%, respectively, with annualized returns of 6.44%, 27.14%, 45.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MTO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 209.6 | 208.8 | 208.8 | 209.6 | 208 | 2.89M |
| September 09, 2026 | 210.4 | 209.2 | 209.2 | 210.4 | 209.2 | 7.01M |
| September 08, 2026 | 209.4 | 209.8 | 209.8 | 210 | 209.4 | 1.66M |
| September 07, 2026 | 210 | 209.4 | 209.4 | 210.2 | 209.4 | 1.5M |
| September 04, 2026 | 210.2 | 209.8 | 209.8 | 211.4 | 209.8 | 3.86M |
| September 03, 2026 | 210 | 210.8 | 210.8 | 210.8 | 209.4 | 5.74M |
| September 02, 2026 | 209.4 | 210 | 210 | 210.6 | 209.4 | 6.12M |
| September 01, 2026 | 208.4 | 210 | 210 | 210 | 208.4 | 6M |
| August 28, 2026 | 209.8 | 208.6 | 208.6 | 210.27 | 208.6 | 3.72M |
| August 27, 2026 | 209 | 209 | 209 | 209.07 | 208.2 | 5.86M |
| August 26, 2026 | 209 | 209 | 209 | 209 | 208.2 | 3.26M |
| August 25, 2026 | 209 | 208.6 | 208.6 | 209.2 | 208.2 | 2.89M |
| August 24, 2026 | 207.8 | 208.6 | 208.6 | 208.6 | 207.6 | 2.48M |
| August 21, 2026 | 209 | 208 | 208 | 209 | 207.8 | 4.91M |
| August 20, 2026 | 209 | 208.4 | 208.4 | 209 | 208.4 | 6.33M |
| August 19, 2026 | 208.4 | 208.6 | 208.6 | 209 | 208.2 | 6.65M |
| August 18, 2026 | 208 | 208.2 | 208.2 | 208.4 | 208 | 14.1M |
| August 17, 2026 | 207.8 | 208 | 208 | 208.8 | 207.8 | 5.64M |
| August 14, 2026 | 208 | 208 | 208 | 208.8 | 207.8 | 7.83M |
| August 13, 2026 | 206.4 | 208 | 208 | 208.4 | 206 | 14.3M |
| August 12, 2026 | 206.2 | 206.2 | 206.2 | 206.2 | 205.6 | 3.3M |
| August 11, 2026 | 207 | 206.2 | 206.2 | 207 | 205.8 | 7.08M |
| August 10, 2026 | 207 | 206.4 | 206.4 | 207 | 205.8 | 6.27M |
| August 07, 2026 | 206.8 | 206.2 | 206.2 | 207.2 | 206 | 4.58M |
| August 06, 2026 | 207 | 206.6 | 206.6 | 207.2 | 206.2 | 4.24M |
| August 05, 2026 | 207.2 | 207 | 207 | 207.2 | 206.2 | 10.32M |
| August 04, 2026 | 207.6 | 206.8 | 206.8 | 207.6 | 206.6 | 8.26M |
| August 03, 2026 | 207.6 | 206.8 | 206.8 | 208 | 206.6 | 3.72M |
| July 31, 2026 | 208 | 207 | 207 | 208.8 | 207 | 11.84M |
| July 30, 2026 | 208.6 | 208 | 208 | 208.8 | 206.8 | 10.38M |
| July 29, 2026 | 208.8 | 208.8 | 208.8 | 209.2 | 208.4 | 6.19M |
| July 28, 2026 | 209.4 | 208.2 | 208.2 | 209.8 | 208.2 | 5.92M |
| July 27, 2026 | 209.8 | 209.4 | 209.4 | 209.8 | 208.8 | 14.31M |
| July 23, 2026 | 209.6 | 209.2 | 209.2 | 210.2 | 209.2 | 29.84M |
| July 22, 2026 | 210 | 209.4 | 209.4 | 210.4 | 209.2 | 31.75M |
| July 21, 2026 | 213 | 210 | 210 | 214 | 209.2 | 55.73M |
| July 20, 2026 | 153 | 151 | 151 | 153.3 | 149.5 | 3.47M |
| July 17, 2026 | 143 | 151 | 151 | 151 | 143 | 3.58M |
| July 16, 2026 | 150.1 | 149.6 | 149.6 | 150.1 | 146.7 | 2.76M |
| July 15, 2026 | 150.7 | 150.2 | 150.2 | 151 | 148.25 | 2.34M |
| July 14, 2026 | 151 | 149.7 | 149.7 | 152.2 | 149.2 | 3.3M |
| July 13, 2026 | 149.5 | 151 | 151 | 151.53 | 148.2 | 4.2M |
| July 10, 2026 | 147 | 149.4 | 149.4 | 153.9 | 147 | 4.51M |
| July 09, 2026 | 151.7 | 151.6 | 151.6 | 151.9 | 148.9 | 3.29M |
| July 08, 2026 | 154.7 | 148.3 | 148.3 | 154.7 | 146.8 | 6.51M |
| July 07, 2026 | 147 | 150.7 | 150.7 | 153.4 | 147 | 1.6M |
| July 06, 2026 | 152.1 | 152.6 | 152.6 | 153.8 | 151.5 | 2.27M |
| July 03, 2026 | 152 | 152.1 | 152.1 | 154.7 | 149.4 | 7.98M |
| July 02, 2026 | 147.7 | 151.1 | 151.1 | 153 | 147.7 | 6.37M |
| July 01, 2026 | 153 | 151.5 | 151.5 | 153 | 147.6 | 2.51M |
| June 30, 2026 | 152.6 | 149.4 | 149.4 | 152.6 | 149.3 | 4.57M |
| June 29, 2026 | 153.7 | 151.1 | 151.1 | 153.7 | 150.3 | 2.24M |
| June 26, 2026 | 149 | 152.9 | 152.9 | 153.4 | 149 | 4.15M |
| June 25, 2026 | 153.2 | 152.5 | 152.5 | 155.2 | 151.79 | 7.56M |
| June 24, 2026 | 151.3 | 154.3 | 154.3 | 154.3 | 151.3 | 9.97M |
| June 23, 2026 | 146.5 | 152.4 | 152.4 | 152.4 | 146.5 | 4.5M |
| June 22, 2026 | 152.6 | 149.9 | 149.9 | 153.5 | 149.4 | 2.99M |
| June 19, 2026 | 152.4 | 152.8 | 152.8 | 155.7 | 150.97 | 5.7M |
| June 18, 2026 | 157.5 | 154.2 | 154.2 | 157.5 | 150.3 | 18.33M |
| June 17, 2026 | 155.1 | 151.8 | 151.8 | 155.6 | 151.5 | 5.37M |
AD
