Mitchells & Butlers PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	227.00	227.00	221.18	224.20	224.20	212,712
2023-09-19	218.00	223.00	216.20	219.40	219.40	226,820
2023-09-18	227.60	233.40	219.40	220.00	220.00	222,130
2023-09-15	227.80	236.20	220.20	228.00	228.00	654,105
2023-09-14	218.60	228.00	218.20	228.00	228.00	319,483
2023-09-13	223.60	225.80	218.40	223.00	223.00	265,099
2023-09-12	220.00	225.40	219.40	223.00	223.00	206,091
2023-09-11	218.20	225.80	218.20	220.80	220.80	118,848
2023-09-08	213.80	221.20	213.80	219.80	219.80	398,248
2023-09-07	211.20	217.80	210.20	216.20	216.20	551,432
2023-09-06	215.20	217.60	214.00	215.40	215.40	175,406
2023-09-05	216.00	220.60	215.00	217.20	217.20	442,275
2023-09-04	216.20	223.80	216.20	217.60	217.60	415,405
2023-09-01	225.00	225.00	219.80	220.00	220.00	132,962
2023-08-31	219.60	223.20	219.60	220.60	220.60	313,683
2023-08-30	220.00	223.12	216.20	220.00	220.00	1,377,553
2023-08-29	217.20	223.00	214.40	221.00	221.00	410,819
2023-08-25	220.80	223.20	216.40	217.60	217.60	257,296
2023-08-24	226.00	228.40	221.40	222.00	222.00	159,029
2023-08-23	222.80	224.22	219.40	223.40	223.40	345,428
2023-08-22	225.40	226.00	218.20	220.40	220.40	231,839
2023-08-21	217.80	224.40	217.80	223.00	223.00	209,181
2023-08-18	226.00	230.40	219.60	222.60	222.60	166,431
2023-08-17	227.60	231.20	226.95	227.00	227.00	113,638
2023-08-16	231.60	234.83	226.20	230.00	230.00	148,938
2023-08-15	229.60	234.00	229.60	233.80	233.80	118,119
2023-08-14	234.80	235.60	227.00	231.60	231.60	652,870
2023-08-11	233.00	239.40	229.00	229.40	229.40	170,149
2023-08-10	234.00	239.40	234.00	234.40	234.40	196,831
2023-08-09	236.20	237.80	230.38	236.20	236.20	162,432
2023-08-08	229.40	235.60	228.20	232.60	232.60	153,682
2023-08-07	236.20	236.20	230.20	232.40	232.40	130,161
2023-08-04	230.80	235.80	224.20	234.60	234.60	298,301
2023-08-03	226.00	230.00	223.20	227.20	227.20	224,066
2023-08-02	232.00	232.00	223.00	226.00	226.00	331,003
2023-08-01	229.40	233.80	225.80	228.40	228.40	292,266
2023-07-31	228.60	230.20	223.40	230.00	230.00	257,301
2023-07-28	227.80	234.40	226.00	227.80	227.80	170,516
2023-07-27	219.00	233.00	218.00	233.00	233.00	825,886
2023-07-26	210.20	216.00	205.80	215.20	215.20	818,900
2023-07-25	222.20	222.80	208.40	210.40	210.40	391,407
2023-07-24	224.00	224.00	217.00	217.00	217.00	205,860
2023-07-21	217.60	223.80	216.80	220.60	220.60	364,435
2023-07-20	218.00	224.00	216.60	223.00	223.00	390,485
2023-07-19	212.60	223.64	212.60	221.40	221.40	528,526
2023-07-18	207.00	210.60	205.48	209.80	209.80	414,094
2023-07-17	207.40	209.40	204.60	205.00	205.00	535,679
2023-07-14	204.80	209.00	201.20	208.80	208.80	215,079
2023-07-13	207.60	210.00	205.20	208.00	208.00	165,815
2023-07-12	200.40	208.80	200.40	208.00	208.00	281,536
2023-07-11	202.40	203.00	200.60	200.60	200.60	195,471
2023-07-10	204.00	204.00	196.10	201.80	201.80	468,835
2023-07-07	198.00	201.80	194.80	200.00	200.00	530,970
2023-07-06	208.80	208.80	199.10	199.30	199.30	304,946
2023-07-05	208.00	208.60	203.00	204.00	204.00	305,138
2023-07-04	204.60	208.43	204.60	208.00	208.00	1,334,562
2023-07-03	202.60	207.80	202.60	206.40	206.40	412,432
2023-06-30	206.20	208.00	203.21	204.20	204.20	609,075
2023-06-29	206.80	209.00	204.00	206.60	206.60	443,546
2023-06-28	200.60	208.40	200.60	205.80	205.80	347,960

← NewerPage 14 of 22 · 1,262 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.