Mitie Group plc (MTO.L) LSE

173.20

+0.3(+0.17%)

Updated at June 02 05:07PM

Currency In GBp

MTO.L Historical Return

If you invested 1000 GBp in Mitie Group plc (MTO.L) 10 years ago, it would be worth 1,451.68 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,782.33 GBp, while 1000 GBp invested 1 year ago would be worth 1,121.76 GBp. This corresponds to total returns of 45.17%, 178.23%, 12.18%, respectively, with annualized returns of 3.8%, 22.7%, 12.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTO.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2026	170.2	172.5	172.5	174.9	170.2	5.9M
May 05, 2026	169.2	169.1	169.1	172.8	167.9	3.09M
May 01, 2026	171.1	171.7	171.7	174.2	171.1	1.44M
April 30, 2026	171.6	173.8	173.8	174.4	169.6	4.61M
April 29, 2026	170.4	170.1	170.1	174.8	169.4	1.93M
April 28, 2026	172	171.2	171.2	174.5	168.1	4.13M
April 27, 2026	174.8	174.2	174.2	176.5	174	1.71M
April 24, 2026	175.4	175.5	175.5	177.5	173.62	2.21M
April 23, 2026	178.4	178.2	178.2	180	176.9	2.46M
April 22, 2026	181.7	178.5	178.5	181.7	178.14	1.98M
April 21, 2026	185.6	180.5	180.5	185.6	178.5	1.19M
April 20, 2026	183.2	181	181	183.61	179.8	1.55M
April 17, 2026	184.3	184.7	184.7	184.7	180.3	4.49M
April 16, 2026	185	183.8	183.8	188.1	180.7	3.85M
April 15, 2026	188	180	180	188	178.7	1.82M
April 14, 2026	181.6	185.7	185.7	185.75	180.97	2.1M
April 13, 2026	182.5	181	181	183.1	179.8	2M
April 10, 2026	184	182.5	182.5	184	178.7	2.3M
April 09, 2026	180.5	179.7	179.7	181.6	178.7	2.24M
April 08, 2026	178.5	180.5	180.5	181.6	176	3.97M
April 07, 2026	173.2	172.2	172.2	176.9	169.7	3.18M
April 02, 2026	169	173.2	173.2	173.8	169	6.17M
April 01, 2026	171.4	173.2	173.2	173.4	171	2.89M
March 31, 2026	167.6	169	169	170.4	167	2.46M
March 30, 2026	165	167.4	167.4	167.4	163.2	5.74M
March 27, 2026	172.4	165.4	165.4	172.6	165.2	6.67M
March 26, 2026	169.8	171.2	171.2	173	169.8	4.61M
March 25, 2026	173.2	171.8	171.8	173.6	170.6	2.36M
March 24, 2026	170.6	170	170	171.6	168.6	4.8M
March 23, 2026	167.8	169.6	169.6	174	163.8	6.61M
March 20, 2026	172	171.2	171.2	173.6	169.2	5.61M
March 19, 2026	173.6	171	171	175.2	171	2.59M
March 18, 2026	177	175.6	175.6	178.4	174.2	5.24M
March 17, 2026	174.4	175	175	176.2	171.6	2.88M
March 16, 2026	176.4	172.8	172.8	176.4	170.6	2.09M
March 13, 2026	172.6	174.2	174.2	175.2	171.2	3.54M
March 12, 2026	172.8	173	173	174.2	171.6	2.9M
March 11, 2026	171.2	172.6	172.6	174	170.2	23.51M
March 10, 2026	171.4	172.2	172.2	173.6	170.2	2.48M
March 09, 2026	169	168.6	168.6	170.8	166	3.41M
March 06, 2026	173.2	171.4	171.4	174.8	169.2	1.71M
March 05, 2026	174.6	172.8	172.8	176.8	172.8	2.73M