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 2,012.44 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,663.72 GBp, while 1000 GBp invested 1 year ago would be worth 1,465.59 GBp. This corresponds to total returns of 101.24%, 266.37%, 46.56%, respectively, with annualized returns of 7.24%, 29.64%, 46.56%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 161.2 | 155.2 | 155.2 | 161.2 | 154.91 | 10.89M |
| June 15, 2026 | 163.2 | 158 | 158 | 163.6 | 158 | 7.31M |
| June 12, 2026 | 162 | 161 | 161 | 164.2 | 161 | 9.56M |
| June 11, 2026 | 161 | 162 | 162 | 163.2 | 159.3 | 11.75M |
| June 10, 2026 | 160 | 160.6 | 160.6 | 161.9 | 157.24 | 10.61M |
| June 09, 2026 | 161 | 160.5 | 160.5 | 164.9 | 160.5 | 4.61M |
| June 08, 2026 | 170.7 | 163.4 | 163.4 | 170.7 | 162.5 | 2.91M |
| June 05, 2026 | 167.1 | 165 | 165 | 172.5 | 164.9 | 3.25M |
| June 04, 2026 | 175.5 | 170.2 | 170.2 | 180.6 | 167.7 | 3.88M |
| June 03, 2026 | 170.5 | 173.9 | 173.9 | 181.2 | 170.5 | 2.29M |
| June 02, 2026 | 173.4 | 173.2 | 173.2 | 175.2 | 172.9 | 12.78M |
| June 01, 2026 | 177.5 | 172.9 | 172.9 | 179.6 | 171.6 | 2.87M |
| May 29, 2026 | 179.3 | 178.6 | 178.6 | 179.4 | 177.2 | 3.69M |
| May 28, 2026 | 178.4 | 177.4 | 177.4 | 179.4 | 176.5 | 2.45M |
| May 27, 2026 | 175.3 | 178.9 | 178.9 | 180.5 | 175.3 | 1.94M |
| May 26, 2026 | 179.2 | 178 | 178 | 180 | 177.6 | 2.84M |
| May 22, 2026 | 176.3 | 177 | 177 | 178.4 | 176 | 1.51M |
| May 21, 2026 | 176.4 | 176.1 | 176.1 | 178.4 | 175.2 | 5.9M |
| May 20, 2026 | 168.2 | 176.5 | 176.5 | 177.4 | 168.2 | 2.41M |
| May 19, 2026 | 174.9 | 173.2 | 173.2 | 176.4 | 173.1 | 1.95M |
| May 18, 2026 | 175.8 | 174.4 | 174.4 | 176 | 171.6 | 1.96M |
| May 15, 2026 | 170 | 173.1 | 173.1 | 173.1 | 169.6 | 4M |
| May 14, 2026 | 167 | 173 | 173 | 173.6 | 167 | 4.6M |
| May 13, 2026 | 174.5 | 170.3 | 170.3 | 174.5 | 167 | 3.29M |
| May 12, 2026 | 173 | 170 | 170 | 173.9 | 169.7 | 3.87M |
| May 11, 2026 | 166.7 | 175 | 175 | 175.3 | 166.7 | 1.53M |
| May 08, 2026 | 173.1 | 174.9 | 174.9 | 177.2 | 172.21 | 1.91M |
| May 07, 2026 | 168.2 | 173.5 | 173.5 | 174.1 | 167.6 | 1.98M |
AD
