Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 236.00 | 243.20 | 235.00 | 236.60 | 236.60 | 154,660 |
| 2024-03-08 | 238.20 | 240.51 | 235.85 | 238.80 | 238.80 | 132,406 |
| 2024-03-07 | 236.40 | 244.20 | 235.80 | 238.40 | 238.40 | 127,308 |
| 2024-03-06 | 233.20 | 245.00 | 233.20 | 240.80 | 240.80 | 284,228 |
| 2024-03-05 | 234.40 | 239.80 | 233.80 | 236.00 | 236.00 | 142,135 |
| 2024-03-04 | 235.00 | 243.00 | 233.60 | 235.40 | 235.40 | 190,444 |
| 2024-03-01 | 235.80 | 238.60 | 235.80 | 237.60 | 237.60 | 287,728 |
| 2024-02-29 | 235.20 | 244.80 | 235.00 | 235.00 | 235.00 | 317,303 |
| 2024-02-28 | 239.00 | 244.80 | 236.80 | 239.40 | 239.40 | 300,526 |
| 2024-02-27 | 241.20 | 244.60 | 239.52 | 241.80 | 241.80 | 159,824 |
| 2024-02-26 | 243.40 | 247.40 | 241.80 | 243.40 | 243.40 | 190,589 |
| 2024-02-23 | 251.60 | 256.40 | 244.00 | 244.20 | 244.20 | 217,118 |
| 2024-02-22 | 252.80 | 254.60 | 247.40 | 250.40 | 250.40 | 332,835 |
| 2024-02-21 | 240.40 | 251.00 | 240.40 | 248.80 | 248.80 | 234,935 |
| 2024-02-20 | 243.60 | 248.60 | 242.80 | 246.80 | 246.80 | 268,970 |
| 2024-02-19 | 242.00 | 244.60 | 239.20 | 243.80 | 243.80 | 209,423 |
| 2024-02-16 | 247.00 | 247.00 | 241.20 | 242.00 | 242.00 | 220,937 |
| 2024-02-15 | 242.00 | 246.40 | 237.20 | 244.00 | 244.00 | 254,492 |
| 2024-02-14 | 241.00 | 245.00 | 237.20 | 240.20 | 240.20 | 222,310 |
| 2024-02-13 | 243.40 | 248.60 | 235.80 | 239.60 | 239.60 | 139,005 |
| 2024-02-12 | 247.60 | 248.40 | 242.60 | 246.40 | 246.40 | 107,659 |
| 2024-02-09 | 248.20 | 250.37 | 243.80 | 244.80 | 244.80 | 96,526 |
| 2024-02-08 | 250.00 | 253.40 | 247.00 | 247.00 | 247.00 | 150,342 |
| 2024-02-07 | 254.60 | 255.20 | 247.40 | 247.40 | 247.40 | 160,774 |
| 2024-02-06 | 250.00 | 256.20 | 248.60 | 251.80 | 251.80 | 200,257 |
| 2024-02-05 | 259.00 | 263.80 | 251.40 | 252.00 | 252.00 | 255,263 |
| 2024-02-02 | 262.60 | 263.00 | 256.80 | 259.20 | 259.20 | 161,536 |
| 2024-02-01 | 255.00 | 264.60 | 255.00 | 257.60 | 257.60 | 157,349 |
| 2024-01-31 | 258.20 | 265.00 | 258.20 | 260.20 | 260.20 | 253,429 |
| 2024-01-30 | 254.20 | 262.19 | 254.20 | 260.00 | 260.00 | 73,205 |
| 2024-01-29 | 261.00 | 263.20 | 256.20 | 260.40 | 260.40 | 125,644 |
| 2024-01-26 | 260.00 | 263.20 | 257.00 | 260.00 | 260.00 | 200,019 |
| 2024-01-25 | 260.00 | 263.20 | 255.00 | 258.80 | 258.80 | 197,393 |
| 2024-01-24 | 260.00 | 264.60 | 257.40 | 259.40 | 259.40 | 173,753 |
| 2024-01-23 | 275.00 | 275.00 | 262.00 | 264.40 | 264.40 | 272,154 |
| 2024-01-22 | 264.60 | 273.00 | 262.60 | 269.60 | 269.60 | 222,915 |
| 2024-01-19 | 265.00 | 270.40 | 262.40 | 267.00 | 267.00 | 199,394 |
| 2024-01-18 | 266.00 | 270.40 | 263.80 | 265.60 | 265.60 | 338,095 |
| 2024-01-17 | 255.40 | 266.60 | 249.80 | 264.00 | 264.00 | 463,633 |
| 2024-01-16 | 250.80 | 256.60 | 248.85 | 254.80 | 254.80 | 250,247 |
| 2024-01-15 | 251.40 | 254.80 | 247.80 | 251.80 | 251.80 | 263,221 |
| 2024-01-12 | 254.00 | 254.00 | 248.00 | 250.80 | 250.80 | 230,135 |
| 2024-01-11 | 255.80 | 258.60 | 248.00 | 248.00 | 248.00 | 165,009 |
| 2024-01-10 | 258.60 | 258.60 | 253.20 | 256.80 | 256.80 | 143,229 |
| 2024-01-09 | 264.20 | 264.20 | 254.40 | 256.00 | 256.00 | 148,277 |
| 2024-01-08 | 250.60 | 262.20 | 250.40 | 262.20 | 262.20 | 352,720 |
| 2024-01-05 | 256.00 | 258.40 | 252.00 | 255.40 | 255.40 | 126,543 |
| 2024-01-04 | 260.00 | 260.00 | 250.20 | 255.80 | 255.80 | 101,977 |
| 2024-01-03 | 253.00 | 259.80 | 252.00 | 256.20 | 256.20 | 279,116 |
| 2024-01-02 | 255.20 | 264.00 | 253.20 | 254.00 | 254.00 | 164,605 |
| 2023-12-29 | 261.40 | 262.00 | 255.60 | 257.80 | 257.80 | 69,573 |
| 2023-12-28 | 255.00 | 263.80 | 255.00 | 259.20 | 259.20 | 198,104 |
| 2023-12-27 | 255.00 | 264.40 | 255.00 | 259.00 | 259.00 | 161,830 |
| 2023-12-22 | 252.40 | 261.00 | 250.40 | 260.00 | 260.00 | 308,077 |
| 2023-12-21 | 250.60 | 256.60 | 248.00 | 251.80 | 251.80 | 163,065 |
| 2023-12-20 | 251.00 | 255.00 | 246.80 | 255.00 | 255.00 | 331,825 |
| 2023-12-19 | 242.20 | 253.20 | 242.20 | 248.40 | 248.40 | 253,556 |
| 2023-12-18 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 338,029 |
| 2023-12-15 | 244.80 | 250.00 | 240.60 | 246.40 | 246.40 | 877,477 |
| 2023-12-14 | 238.20 | 243.23 | 232.40 | 240.00 | 240.00 | 339,768 |
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.