Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 294.00 | 303.00 | 293.50 | 293.50 | 293.50 | 198,549 |
| 2024-08-30 | 298.00 | 300.00 | 295.50 | 297.00 | 297.00 | 343,315 |
| 2024-08-29 | 300.50 | 305.50 | 296.00 | 296.00 | 296.00 | 226,501 |
| 2024-08-28 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | 153,900 |
| 2024-08-27 | 306.50 | 310.00 | 301.50 | 307.00 | 307.00 | 346,968 |
| 2024-08-23 | 305.00 | 311.17 | 304.00 | 309.00 | 309.00 | 204,476 |
| 2024-08-22 | 310.00 | 313.00 | 301.00 | 308.50 | 308.50 | 186,360 |
| 2024-08-21 | 302.00 | 309.50 | 299.50 | 309.50 | 309.50 | 227,103 |
| 2024-08-20 | 308.00 | 308.50 | 300.50 | 300.50 | 300.50 | 183,644 |
| 2024-08-19 | 302.50 | 309.50 | 302.00 | 305.50 | 305.50 | 249,890 |
| 2024-08-16 | 307.50 | 312.50 | 302.50 | 303.00 | 303.00 | 263,701 |
| 2024-08-15 | 317.50 | 317.50 | 308.50 | 311.50 | 311.50 | 233,923 |
| 2024-08-14 | 306.50 | 313.00 | 306.50 | 310.50 | 310.50 | 139,599 |
| 2024-08-13 | 310.00 | 310.00 | 304.50 | 304.50 | 304.50 | 275,323 |
| 2024-08-12 | 310.00 | 314.00 | 302.99 | 308.00 | 308.00 | 142,490 |
| 2024-08-09 | 301.00 | 307.00 | 297.50 | 303.00 | 303.00 | 99,836 |
| 2024-08-08 | 297.00 | 304.00 | 296.00 | 301.00 | 301.00 | 124,261 |
| 2024-08-07 | 298.50 | 303.50 | 294.50 | 303.50 | 303.50 | 189,900 |
| 2024-08-06 | 295.00 | 298.00 | 287.55 | 295.50 | 295.50 | 304,715 |
| 2024-08-05 | 305.00 | 305.00 | 280.50 | 292.50 | 292.50 | 301,833 |
| 2024-08-02 | 318.50 | 318.50 | 300.28 | 302.00 | 302.00 | 297,975 |
| 2024-08-01 | 310.00 | 320.00 | 308.54 | 317.00 | 317.00 | 314,105 |
| 2024-07-31 | 310.00 | 319.00 | 310.00 | 311.00 | 311.00 | 230,909 |
| 2024-07-30 | 305.00 | 316.50 | 305.00 | 315.50 | 315.50 | 274,262 |
| 2024-07-29 | 315.00 | 318.65 | 307.00 | 308.00 | 308.00 | 235,926 |
| 2024-07-26 | 306.00 | 315.50 | 298.50 | 315.00 | 315.00 | 279,933 |
| 2024-07-25 | 305.00 | 306.50 | 297.00 | 306.50 | 306.50 | 211,747 |
| 2024-07-24 | 298.50 | 305.00 | 298.50 | 301.00 | 301.00 | 150,796 |
| 2024-07-23 | 299.50 | 304.00 | 299.00 | 303.00 | 303.00 | 116,281 |
| 2024-07-22 | 302.00 | 302.00 | 297.50 | 300.50 | 300.50 | 108,238 |
| 2024-07-19 | 301.50 | 304.00 | 296.00 | 297.50 | 297.50 | 202,931 |
| 2024-07-18 | 299.00 | 306.00 | 296.50 | 296.50 | 296.50 | 258,608 |
| 2024-07-17 | 301.50 | 304.50 | 298.50 | 303.50 | 303.50 | 117,708 |
| 2024-07-16 | 300.50 | 305.00 | 298.50 | 303.50 | 303.50 | 147,842 |
| 2024-07-15 | 297.00 | 303.50 | 297.00 | 302.50 | 302.50 | 205,573 |
| 2024-07-12 | 305.50 | 306.00 | 299.50 | 302.00 | 302.00 | 162,354 |
| 2024-07-11 | 300.00 | 302.50 | 292.50 | 299.50 | 299.50 | 139,610 |
| 2024-07-10 | 294.50 | 299.00 | 292.50 | 296.00 | 296.00 | 208,052 |
| 2024-07-09 | 294.50 | 296.58 | 288.50 | 293.50 | 293.50 | 149,549 |
| 2024-07-08 | 285.00 | 294.50 | 285.00 | 294.50 | 294.50 | 218,068 |
| 2024-07-05 | 290.50 | 299.07 | 289.59 | 290.00 | 290.00 | 271,173 |
| 2024-07-04 | 290.00 | 290.00 | 284.89 | 288.50 | 288.50 | 110,087 |
| 2024-07-03 | 280.50 | 288.00 | 280.50 | 288.00 | 288.00 | 159,864 |
| 2024-07-02 | 280.50 | 288.50 | 280.50 | 282.50 | 282.50 | 135,900 |
| 2024-07-01 | 287.00 | 289.75 | 284.83 | 287.00 | 287.00 | 284,042 |
| 2024-06-28 | 286.50 | 293.50 | 280.50 | 285.50 | 285.50 | 251,803 |
| 2024-06-27 | 286.00 | 292.81 | 286.00 | 288.00 | 288.00 | 154,831 |
| 2024-06-26 | 292.00 | 294.00 | 289.50 | 293.00 | 293.00 | 318,472 |
| 2024-06-25 | 290.50 | 297.50 | 289.50 | 291.00 | 291.00 | 183,513 |
| 2024-06-24 | 300.00 | 301.00 | 294.00 | 294.00 | 294.00 | 182,212 |
| 2024-06-21 | 294.00 | 301.00 | 293.00 | 301.00 | 301.00 | 1,072,815 |
| 2024-06-20 | 298.50 | 301.00 | 294.00 | 294.00 | 294.00 | 168,845 |
| 2024-06-19 | 303.00 | 303.00 | 295.00 | 298.00 | 298.00 | 241,604 |
| 2024-06-18 | 294.00 | 303.50 | 294.00 | 303.00 | 303.00 | 249,384 |
| 2024-06-17 | 290.50 | 301.00 | 290.50 | 299.00 | 299.00 | 97,917 |
| 2024-06-14 | 307.00 | 307.00 | 294.00 | 295.00 | 295.00 | 179,580 |
| 2024-06-13 | 301.00 | 309.50 | 300.00 | 300.00 | 300.00 | 338,413 |
| 2024-06-12 | 306.50 | 309.50 | 303.00 | 305.50 | 305.50 | 205,112 |
| 2024-06-11 | 314.50 | 314.50 | 305.50 | 305.50 | 305.50 | 83,563 |
| 2024-06-10 | 303.00 | 311.00 | 303.00 | 308.50 | 308.50 | 182,832 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.