Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free MTO Stock Alerts

Mitie Group (MTO) Stock Chart & Stock Price History

Mitie Group logo
GBX 209.83 -0.31 (-0.15%)
As of 10:24 AM Eastern
Compare

Mitie Group Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
+1.73%
3 Month
Performance
+27.17%
Year-To-Date
Performance
+26.10%
1 Year
Performance
+50.53%
5 Year
Performance
+186.26%

MTO Stock Chart for Monday, September, 7, 2026

30 Days 90 Days 1 Year

The Mitie Group (MTO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 50.53%, with a year-to-date return of 26.10%. In the past month, the stock has increased 1.73%, reflecting recent market activity.

As of the latest close, Mitie Group traded at GBX 210.14 with a market cap of £2.73 billion and volume of 3.86 million shares. Five years ago, the stock traded at GBX 73.30, representing a 186.26% increase over that period. At the time, it had a market cap of £1.05 billion and a volume of 553,123 shares. View the advanced MTO chart on TradingView.

Receive MTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mitie Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.

Mitie Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026GBX 209.93GBX 210.14
+0.10%		GBX 211.40GBX 209.803.86 million shs£2.73 billion
09/03/2026GBX 209.40GBX 209.93
+0.25%		GBX 210.80GBX 209.405.74 million shs£2.73 billion
09/02/2026GBX 210GBX 209.40
-0.29%		GBX 210.40GBX 209.407.26 million shs£2.72 billion
09/01/2026GBX 208.60GBX 210
+0.67%		GBX 210GBX 208.4030.96 million shs£2.73 billion
08/31/2026GBX 208.60GBX 208.60GBX 210.27GBX 208.60151.75 million shs£2.71 billion
08/28/2026GBX 208.85GBX 208.60
-0.12%		GBX 210.27GBX 208.60151.75 million shs£2.71 billion
08/27/2026GBX 208.45GBX 208.85
+0.19%		GBX 209.07GBX 208.205.86 million shs£2.72 billion
08/26/2026GBX 208.43GBX 208.45
+0.01%		GBX 209GBX 208.203.33 million shs£2.71 billion
08/25/2026GBX 208.60GBX 208.43
-0.08%		GBX 209.20GBX 208.205.30 million shs£2.71 billion
08/24/2026GBX 208GBX 208.60
+0.29%		GBX 208.60GBX 207.6027.99 million shs£2.71 billion
08/21/2026GBX 208.82GBX 208
-0.39%		GBX 209GBX 207.804.91 million shs£2.71 billion
08/20/2026GBX 208.60GBX 208.82
+0.11%		GBX 209GBX 208.40208.72 million shs£2.72 billion
08/19/2026GBX 208.13GBX 208.60
+0.23%		GBX 209GBX 208.20206.00 million shs£2.71 billion
08/18/2026GBX 208.13GBX 208.13
+0.00%		GBX 208.40GBX 20818.37 million shs£2.71 billion
08/17/2026GBX 208.01GBX 208.13
+0.06%		GBX 208.80GBX 207.807.27 million shs£2.71 billion
08/14/2026GBX 208GBX 208.01
+0.00%		GBX 208.80GBX 207.8012.55 million shs£2.71 billion
08/13/2026GBX 206.20GBX 208
+0.87%		GBX 208.40GBX 20644.20 million shs£2.71 billion
08/12/2026GBX 206.02GBX 206.20
+0.09%		GBX 206.20GBX 205.603.32 million shs£2.68 billion
08/11/2026GBX 206.21GBX 206.02
-0.09%		GBX 207GBX 205.807.08 million shs£2.68 billion
08/10/2026GBX 206.27GBX 206.21
-0.03%		GBX 207GBX 205.807.43 million shs£2.68 billion
08/07/2026GBX 206.43GBX 206.27
-0.08%		GBX 207.20GBX 2064.58 million shs£2.69 billion
08/06/2026GBX 206.60GBX 206.43
-0.08%		GBX 207.20GBX 206.204.23 million shs£2.57 billion
Related Companies

This page (LON:MTO) was last updated on 9/7/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel