Mitchells & Butlers PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	238.60	238.60	232.00	232.60	232.60	400,448
2023-12-12	235.00	238.20	225.20	236.40	236.40	338,289
2023-12-11	235.00	235.00	224.40	234.00	234.00	422,864
2023-12-08	235.00	238.00	227.20	233.60	233.60	332,384
2023-12-07	230.20	233.60	227.20	230.00	230.00	525,967
2023-12-06	234.00	234.00	227.00	229.00	229.00	370,574
2023-12-05	228.20	233.40	222.60	228.60	228.60	309,582
2023-12-04	222.80	232.60	217.20	228.60	228.60	371,244
2023-12-01	225.20	225.80	217.34	224.40	224.40	789,171
2023-11-30	246.00	246.80	212.07	221.60	221.60	2,488,212
2023-11-29	238.00	247.60	235.80	242.40	242.40	362,335
2023-11-28	237.60	244.80	235.80	240.60	240.60	306,105
2023-11-27	240.80	244.60	238.40	241.60	241.60	140,523
2023-11-24	242.20	244.80	236.20	242.00	242.00	471,353
2023-11-23	240.80	243.60	235.20	239.60	239.60	199,117
2023-11-22	240.00	241.20	233.60	238.20	238.20	481,688
2023-11-21	241.80	243.80	236.80	240.00	240.00	165,208
2023-11-20	237.00	244.20	237.00	243.20	243.20	534,689
2023-11-17	244.00	248.78	239.80	242.80	242.80	415,205
2023-11-16	242.60	246.39	239.40	242.00	242.00	133,771
2023-11-15	246.40	250.40	242.20	245.20	245.20	477,551
2023-11-14	231.20	243.00	227.60	242.80	242.80	521,900
2023-11-13	225.00	232.20	225.00	230.80	230.80	170,372
2023-11-10	231.60	231.60	222.40	225.00	225.00	112,230
2023-11-09	223.60	229.59	222.00	229.00	229.00	147,170
2023-11-08	217.60	227.20	217.60	225.20	225.20	224,003
2023-11-07	218.20	224.20	216.60	221.40	221.40	219,339
2023-11-06	225.60	229.60	218.39	221.00	221.00	262,623
2023-11-03	219.00	226.40	219.00	222.60	222.60	214,218
2023-11-02	217.80	220.00	210.20	219.00	219.00	313,658
2023-11-01	204.20	213.20	204.20	212.80	212.80	229,246
2023-10-31	208.00	210.80	203.20	207.40	207.40	270,161
2023-10-30	199.90	210.00	199.90	206.80	206.80	236,342
2023-10-27	201.00	207.80	196.70	204.80	204.80	290,276
2023-10-26	197.60	206.20	196.50	199.30	199.30	247,159
2023-10-25	206.20	207.19	195.00	202.20	202.20	342,861
2023-10-24	210.00	210.00	204.00	204.40	204.40	97,898
2023-10-23	202.00	209.00	201.00	207.60	207.60	337,165
2023-10-20	209.80	209.80	202.00	203.20	203.20	171,858
2023-10-19	206.00	212.40	206.00	206.80	206.80	1,668,676
2023-10-18	206.80	213.00	206.80	210.20	210.20	291,960
2023-10-17	209.80	212.21	203.80	211.60	211.60	265,682
2023-10-16	204.60	209.60	200.80	209.00	209.00	174,351
2023-10-13	217.40	217.40	203.00	203.00	203.00	333,949
2023-10-12	210.80	220.00	204.20	213.00	213.00	299,221
2023-10-11	201.60	210.40	201.60	205.80	205.80	614,473
2023-10-10	199.00	207.00	199.00	205.00	205.00	366,788
2023-10-09	202.20	205.60	197.80	200.20	200.20	167,653
2023-10-06	204.40	207.80	203.00	204.20	204.20	314,184
2023-10-05	202.20	206.20	202.20	204.60	204.60	719,148
2023-10-04	205.80	208.80	202.60	204.00	204.00	338,334
2023-10-03	213.60	219.99	209.20	210.00	210.00	253,834
2023-10-02	226.40	228.20	212.60	213.40	213.40	236,947
2023-09-29	224.00	228.00	222.00	226.00	226.00	389,653
2023-09-28	221.60	225.60	216.00	223.80	223.80	506,144
2023-09-27	215.20	219.00	213.80	214.60	214.60	218,221
2023-09-26	215.00	219.80	212.00	218.00	218.00	156,681
2023-09-25	224.00	228.40	216.20	218.60	218.60	564,198
2023-09-22	222.00	230.40	222.00	224.80	224.80	403,643
2023-09-21	223.60	229.20	221.00	226.60	226.60	159,696

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.