Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 202.00 | 204.80 | 200.40 | 203.00 | 203.00 | 1,410,711 |
| 2023-06-26 | 203.80 | 207.00 | 199.50 | 203.60 | 203.60 | 514,707 |
| 2023-06-23 | 215.00 | 215.00 | 202.80 | 203.80 | 203.80 | 826,201 |
| 2023-06-22 | 218.00 | 218.00 | 208.60 | 215.60 | 215.60 | 541,724 |
| 2023-06-21 | 215.20 | 219.40 | 212.80 | 218.00 | 218.00 | 910,189 |
| 2023-06-20 | 212.00 | 217.80 | 206.20 | 216.60 | 216.60 | 303,078 |
| 2023-06-19 | 211.40 | 214.60 | 207.40 | 211.00 | 211.00 | 251,958 |
| 2023-06-16 | 207.60 | 211.79 | 205.93 | 210.00 | 210.00 | 735,516 |
| 2023-06-15 | 219.00 | 224.20 | 204.40 | 204.80 | 204.80 | 480,943 |
| 2023-06-14 | 220.00 | 224.36 | 215.00 | 215.00 | 215.00 | 864,184 |
| 2023-06-13 | 215.80 | 220.60 | 214.80 | 220.60 | 220.60 | 409,094 |
| 2023-06-12 | 214.60 | 218.00 | 211.00 | 217.20 | 217.20 | 325,353 |
| 2023-06-09 | 211.40 | 216.80 | 210.60 | 216.00 | 216.00 | 524,486 |
| 2023-06-08 | 214.20 | 217.60 | 210.20 | 217.60 | 217.60 | 458,112 |
| 2023-06-07 | 216.40 | 216.40 | 210.80 | 214.00 | 214.00 | 351,841 |
| 2023-06-06 | 215.00 | 215.20 | 211.20 | 214.00 | 214.00 | 285,773 |
| 2023-06-05 | 204.20 | 212.80 | 204.20 | 212.80 | 212.80 | 438,202 |
| 2023-06-02 | 207.20 | 210.40 | 205.22 | 209.40 | 209.40 | 329,441 |
| 2023-06-01 | 205.40 | 207.00 | 202.80 | 206.20 | 206.20 | 224,000 |
| 2023-05-31 | 207.60 | 209.60 | 203.80 | 204.60 | 204.60 | 538,459 |
| 2023-05-30 | 205.80 | 207.80 | 201.80 | 201.80 | 201.80 | 509,099 |
| 2023-05-26 | 205.00 | 208.80 | 203.60 | 207.80 | 207.80 | 349,141 |
| 2023-05-25 | 207.00 | 208.40 | 202.40 | 207.20 | 207.20 | 256,714 |
| 2023-05-24 | 210.00 | 210.00 | 203.00 | 206.80 | 206.80 | 550,591 |
| 2023-05-23 | 209.80 | 211.00 | 205.60 | 207.20 | 207.20 | 269,445 |
| 2023-05-22 | 210.00 | 210.68 | 204.40 | 209.80 | 209.80 | 477,441 |
| 2023-05-19 | 209.80 | 212.60 | 204.40 | 208.00 | 208.00 | 489,035 |
| 2023-05-18 | 205.00 | 217.60 | 204.62 | 208.40 | 208.40 | 911,825 |
| 2023-05-17 | 190.90 | 204.65 | 186.64 | 199.10 | 199.10 | 1,216,917 |
| 2023-05-16 | 193.00 | 197.00 | 191.40 | 195.10 | 195.10 | 480,974 |
| 2023-05-15 | 198.50 | 200.91 | 194.90 | 195.00 | 195.00 | 647,299 |
| 2023-05-12 | 188.40 | 199.20 | 188.40 | 196.50 | 196.50 | 528,321 |
| 2023-05-11 | 187.30 | 193.50 | 185.20 | 193.10 | 193.10 | 321,923 |
| 2023-05-10 | 178.90 | 190.70 | 177.00 | 189.50 | 189.50 | 665,554 |
| 2023-05-09 | 178.00 | 183.40 | 177.00 | 180.80 | 180.80 | 670,148 |
| 2023-05-05 | 178.50 | 179.30 | 174.70 | 178.20 | 178.20 | 167,101 |
| 2023-05-04 | 173.60 | 177.50 | 171.50 | 174.30 | 174.30 | 229,798 |
| 2023-05-03 | 178.80 | 179.70 | 174.20 | 174.70 | 174.70 | 1,317,197 |
| 2023-05-02 | 174.20 | 181.98 | 172.60 | 176.40 | 176.40 | 207,450 |
| 2023-04-28 | 171.20 | 176.10 | 168.26 | 175.10 | 175.10 | 429,863 |
| 2023-04-27 | 169.00 | 174.30 | 167.44 | 169.90 | 169.90 | 317,624 |
| 2023-04-26 | 165.00 | 168.00 | 162.50 | 167.40 | 167.40 | 196,290 |
| 2023-04-25 | 163.80 | 167.20 | 162.10 | 165.40 | 165.40 | 254,525 |
| 2023-04-24 | 172.10 | 177.25 | 165.20 | 166.70 | 166.70 | 311,065 |
| 2023-04-21 | 164.20 | 171.99 | 164.20 | 169.40 | 169.40 | 175,966 |
| 2023-04-20 | 170.00 | 171.60 | 165.40 | 167.10 | 167.10 | 157,126 |
| 2023-04-19 | 167.30 | 172.30 | 165.90 | 169.40 | 169.40 | 250,653 |
| 2023-04-18 | 168.40 | 170.80 | 163.00 | 169.30 | 169.30 | 525,887 |
| 2023-04-17 | 162.20 | 167.70 | 162.20 | 165.60 | 165.60 | 288,858 |
| 2023-04-14 | 164.10 | 169.39 | 160.10 | 164.20 | 164.20 | 287,619 |
| 2023-04-13 | 161.90 | 166.10 | 160.00 | 163.10 | 163.10 | 212,957 |
| 2023-04-12 | 164.50 | 166.90 | 160.11 | 162.10 | 162.10 | 525,282 |
| 2023-04-11 | 158.90 | 166.60 | 156.10 | 164.00 | 164.00 | 257,130 |
| 2023-04-06 | 155.00 | 160.80 | 155.00 | 160.30 | 160.30 | 180,492 |
| 2023-04-05 | 164.80 | 165.50 | 155.70 | 157.60 | 157.60 | 290,190 |
| 2023-04-04 | 164.00 | 166.90 | 161.50 | 164.80 | 164.80 | 255,060 |
| 2023-04-03 | 168.50 | 168.50 | 161.10 | 162.90 | 162.90 | 1,881,656 |
| 2023-03-31 | 164.50 | 166.70 | 161.75 | 164.50 | 164.50 | 305,893 |
| 2023-03-30 | 165.70 | 169.18 | 160.50 | 163.60 | 163.60 | 388,005 |
| 2023-03-29 | 160.40 | 164.49 | 159.92 | 162.20 | 162.20 | 279,886 |
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.