Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 300.50 | 311.00 | 300.50 | 309.00 | 309.00 | 209,836 |
| 2024-06-06 | 307.50 | 309.50 | 303.50 | 308.00 | 308.00 | 129,314 |
| 2024-06-05 | 314.50 | 314.50 | 303.00 | 304.00 | 304.00 | 249,973 |
| 2024-06-04 | 302.50 | 312.50 | 301.00 | 312.50 | 312.50 | 217,062 |
| 2024-06-03 | 302.00 | 314.50 | 302.00 | 308.00 | 308.00 | 279,087 |
| 2024-05-31 | 302.50 | 310.00 | 302.50 | 308.00 | 308.00 | 692,932 |
| 2024-05-30 | 301.50 | 313.50 | 300.00 | 307.50 | 307.50 | 580,719 |
| 2024-05-29 | 300.00 | 306.00 | 295.50 | 303.00 | 303.00 | 247,129 |
| 2024-05-28 | 308.50 | 308.50 | 295.00 | 297.50 | 297.50 | 390,584 |
| 2024-05-24 | 290.00 | 303.00 | 290.00 | 301.00 | 301.00 | 360,472 |
| 2024-05-23 | 292.50 | 298.50 | 292.00 | 297.00 | 297.00 | 388,292 |
| 2024-05-22 | 273.00 | 304.00 | 268.50 | 292.50 | 292.50 | 1,279,617 |
| 2024-05-21 | 266.00 | 268.50 | 263.50 | 266.00 | 266.00 | 227,050 |
| 2024-05-20 | 259.50 | 268.50 | 259.50 | 266.00 | 266.00 | 180,757 |
| 2024-05-17 | 254.50 | 264.50 | 254.50 | 263.50 | 263.50 | 146,865 |
| 2024-05-16 | 255.00 | 260.50 | 251.50 | 260.50 | 260.50 | 149,840 |
| 2024-05-15 | 257.50 | 257.50 | 254.00 | 256.00 | 256.00 | 153,289 |
| 2024-05-14 | 250.00 | 259.00 | 250.00 | 256.50 | 256.50 | 276,810 |
| 2024-05-13 | 250.50 | 258.00 | 250.50 | 253.00 | 253.00 | 171,829 |
| 2024-05-10 | 252.00 | 258.50 | 250.12 | 255.50 | 255.50 | 143,545 |
| 2024-05-09 | 243.00 | 254.00 | 243.00 | 252.50 | 252.50 | 183,802 |
| 2024-05-08 | 244.50 | 249.00 | 240.00 | 248.50 | 248.50 | 109,043 |
| 2024-05-07 | 248.00 | 252.50 | 242.00 | 244.00 | 244.00 | 237,471 |
| 2024-05-03 | 239.00 | 247.50 | 239.00 | 246.50 | 246.50 | 222,896 |
| 2024-05-02 | 245.00 | 247.50 | 239.50 | 242.50 | 242.50 | 165,016 |
| 2024-05-01 | 244.00 | 245.50 | 239.50 | 245.50 | 245.50 | 114,691 |
| 2024-04-30 | 233.50 | 242.50 | 233.50 | 241.50 | 241.50 | 293,539 |
| 2024-04-29 | 237.00 | 241.50 | 233.00 | 239.00 | 239.00 | 246,834 |
| 2024-04-26 | 235.50 | 239.50 | 235.50 | 236.50 | 236.50 | 126,785 |
| 2024-04-25 | 235.50 | 239.50 | 234.00 | 236.00 | 236.00 | 233,862 |
| 2024-04-24 | 233.00 | 237.50 | 232.00 | 236.50 | 236.50 | 140,642 |
| 2024-04-23 | 235.00 | 238.00 | 231.00 | 236.00 | 236.00 | 307,392 |
| 2024-04-22 | 231.50 | 236.50 | 229.00 | 235.00 | 235.00 | 153,396 |
| 2024-04-19 | 228.50 | 233.00 | 226.50 | 230.00 | 230.00 | 118,468 |
| 2024-04-18 | 227.50 | 233.50 | 226.00 | 229.50 | 229.50 | 401,142 |
| 2024-04-17 | 229.50 | 232.50 | 227.95 | 228.00 | 228.00 | 201,398 |
| 2024-04-16 | 230.50 | 232.50 | 227.00 | 229.00 | 229.00 | 300,445 |
| 2024-04-15 | 227.00 | 233.50 | 227.00 | 233.00 | 233.00 | 172,807 |
| 2024-04-12 | 235.50 | 236.50 | 231.00 | 231.50 | 231.50 | 196,792 |
| 2024-04-11 | 234.00 | 236.50 | 229.50 | 232.00 | 232.00 | 169,009 |
| 2024-04-10 | 231.50 | 236.00 | 229.50 | 234.50 | 234.50 | 229,607 |
| 2024-04-09 | 231.00 | 235.50 | 231.00 | 231.50 | 231.50 | 174,944 |
| 2024-04-08 | 234.50 | 236.50 | 227.50 | 234.00 | 234.00 | 217,412 |
| 2024-04-05 | 227.50 | 233.00 | 226.75 | 232.50 | 232.50 | 243,037 |
| 2024-04-04 | 226.50 | 232.00 | 223.70 | 232.00 | 232.00 | 238,231 |
| 2024-04-03 | 220.00 | 226.50 | 220.00 | 226.50 | 226.50 | 233,205 |
| 2024-04-02 | 230.00 | 230.00 | 220.00 | 224.50 | 224.50 | 426,257 |
| 2024-03-28 | 222.40 | 226.80 | 221.21 | 225.80 | 225.80 | 329,492 |
| 2024-03-27 | 228.80 | 228.80 | 221.20 | 223.00 | 223.00 | 245,587 |
| 2024-03-26 | 220.00 | 227.40 | 220.00 | 224.60 | 224.60 | 302,894 |
| 2024-03-25 | 228.00 | 234.00 | 222.20 | 222.20 | 222.20 | 231,262 |
| 2024-03-22 | 231.80 | 235.00 | 228.40 | 228.60 | 228.60 | 220,991 |
| 2024-03-21 | 230.80 | 233.00 | 228.40 | 231.20 | 231.20 | 221,656 |
| 2024-03-20 | 232.00 | 233.43 | 227.60 | 228.00 | 228.00 | 533,821 |
| 2024-03-19 | 237.80 | 237.80 | 232.00 | 232.00 | 232.00 | 203,838 |
| 2024-03-18 | 238.20 | 238.80 | 231.39 | 235.60 | 235.60 | 369,268 |
| 2024-03-15 | 243.60 | 246.20 | 236.40 | 236.40 | 236.40 | 1,145,701 |
| 2024-03-14 | 243.20 | 249.60 | 242.00 | 242.60 | 242.60 | 224,984 |
| 2024-03-13 | 238.20 | 246.40 | 237.81 | 244.20 | 244.20 | 405,336 |
| 2024-03-12 | 237.60 | 240.00 | 236.31 | 238.80 | 238.80 | 139,154 |
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.