Mitchells & Butlers PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	164.30	168.80	159.10	161.00	161.00	483,048
2023-03-27	163.90	164.00	158.20	161.80	161.80	1,876,976
2023-03-24	161.00	163.20	153.60	160.20	160.20	556,414
2023-03-23	159.10	161.20	154.90	159.50	159.50	320,022
2023-03-22	160.80	163.64	156.60	158.50	158.50	314,707
2023-03-21	157.80	162.00	153.00	161.60	161.60	493,434
2023-03-20	152.50	157.90	147.00	154.70	154.70	307,572
2023-03-17	155.90	159.00	151.30	154.50	154.50	2,771,981
2023-03-16	155.00	159.50	151.00	155.10	155.10	354,966
2023-03-15	168.80	168.80	149.60	151.50	151.50	1,196,687
2023-03-14	157.30	167.70	153.10	165.10	165.10	948,854
2023-03-13	164.10	164.10	151.90	157.30	157.30	1,529,980
2023-03-10	162.10	162.40	158.70	161.70	161.70	263,396
2023-03-09	164.60	166.90	162.10	165.20	165.20	204,277
2023-03-08	164.40	168.61	161.50	163.90	163.90	1,009,746
2023-03-07	159.60	169.10	159.50	167.20	167.20	1,086,497
2023-03-06	153.50	163.60	153.50	162.10	162.10	356,235
2023-03-03	158.00	162.40	156.60	157.30	157.30	333,881
2023-03-02	163.10	164.50	158.60	159.90	159.90	3,177,310
2023-03-01	165.50	166.55	160.49	163.60	163.60	548,697
2023-02-28	157.30	163.70	157.30	162.50	162.50	537,266
2023-02-27	154.40	161.40	152.84	161.20	161.20	284,082
2023-02-24	156.30	159.30	153.30	154.40	154.40	196,055
2023-02-23	152.30	159.50	152.30	157.00	157.00	308,360
2023-02-22	158.20	161.12	154.10	156.00	156.00	195,855
2023-02-21	164.00	164.00	159.00	160.10	160.10	2,393,149
2023-02-20	160.50	165.10	158.08	161.00	161.00	210,828
2023-02-17	157.40	164.80	157.40	161.30	161.30	312,641
2023-02-16	161.40	162.30	158.00	162.10	162.10	165,883
2023-02-15	154.60	161.33	153.65	159.80	159.80	242,050
2023-02-14	169.10	169.10	157.60	157.70	157.70	306,311
2023-02-13	160.40	166.20	160.10	165.10	165.10	300,435
2023-02-10	168.50	168.50	159.88	163.30	163.30	371,897
2023-02-09	165.30	167.20	161.00	166.00	166.00	269,327
2023-02-08	170.00	171.00	154.33	161.70	161.70	955,336
2023-02-07	167.80	170.00	164.30	166.30	166.30	297,199
2023-02-06	170.60	171.47	166.01	167.90	167.90	213,544
2023-02-03	169.70	175.90	169.70	172.20	172.20	358,224
2023-02-02	161.50	173.90	161.10	173.90	173.90	478,331
2023-02-01	160.90	166.00	160.90	163.80	163.80	591,213
2023-01-31	167.50	167.80	163.50	164.60	164.60	632,479
2023-01-30	157.40	166.40	155.51	166.40	166.40	551,234
2023-01-27	162.80	162.80	154.80	161.00	161.00	1,501,401
2023-01-26	161.50	165.40	161.30	163.00	163.00	516,373
2023-01-25	169.70	173.07	161.30	163.40	163.40	441,848
2023-01-24	170.90	173.50	165.21	171.00	171.00	242,172
2023-01-23	174.00	176.70	168.30	168.60	168.60	240,791
2023-01-20	168.40	171.40	165.80	171.30	171.30	254,868
2023-01-19	171.50	171.50	162.27	166.50	166.50	338,419
2023-01-18	167.00	169.70	165.80	167.50	167.50	261,597
2023-01-17	174.30	178.10	165.80	166.60	166.60	825,220
2023-01-16	171.50	175.30	169.40	174.00	174.00	297,836
2023-01-13	173.00	174.70	169.50	170.10	170.10	470,844
2023-01-12	165.60	173.40	163.40	170.70	170.70	697,274
2023-01-11	161.40	163.70	158.70	162.70	162.70	474,228
2023-01-10	156.20	159.15	155.70	158.30	158.30	343,734
2023-01-09	151.20	157.00	148.20	156.50	156.50	455,900
2023-01-06	149.00	153.22	146.80	151.80	151.80	625,469
2023-01-05	150.00	154.30	148.60	151.10	151.10	318,769
2023-01-04	143.00	150.00	140.60	149.00	149.00	541,578

← NewerPage 16 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.