Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 143.00 | 150.00 | 140.60 | 149.00 | 149.00 | 541,578 |
| 2023-01-03 | 136.00 | 146.46 | 136.00 | 143.10 | 143.10 | 506,552 |
| 2022-12-30 | 139.50 | 141.90 | 138.00 | 138.00 | 138.00 | 155,852 |
| 2022-12-29 | 136.40 | 141.15 | 134.20 | 141.00 | 141.00 | 213,256 |
| 2022-12-28 | 135.00 | 138.40 | 135.00 | 137.20 | 137.20 | 287,688 |
| 2022-12-23 | 133.70 | 138.20 | 133.70 | 137.50 | 137.50 | 116,205 |
| 2022-12-22 | 137.60 | 139.40 | 134.80 | 135.00 | 135.00 | 304,335 |
| 2022-12-21 | 131.00 | 139.10 | 131.00 | 138.50 | 138.50 | 315,148 |
| 2022-12-20 | 138.20 | 138.20 | 131.85 | 134.00 | 134.00 | 193,228 |
| 2022-12-19 | 132.50 | 136.70 | 128.90 | 135.50 | 135.50 | 328,152 |
| 2022-12-16 | 134.60 | 134.60 | 128.10 | 132.70 | 132.70 | 1,966,494 |
| 2022-12-15 | 130.00 | 134.70 | 128.50 | 133.10 | 133.10 | 712,120 |
| 2022-12-14 | 133.10 | 133.39 | 129.10 | 131.70 | 131.70 | 806,556 |
| 2022-12-13 | 128.00 | 136.10 | 119.80 | 134.60 | 134.60 | 1,414,000 |
| 2022-12-12 | 139.00 | 139.00 | 124.83 | 128.10 | 128.10 | 697,216 |
| 2022-12-09 | 136.00 | 138.80 | 134.10 | 137.20 | 137.20 | 603,559 |
| 2022-12-08 | 151.00 | 152.00 | 135.80 | 135.80 | 135.80 | 1,186,338 |
| 2022-12-07 | 145.40 | 157.40 | 145.10 | 151.20 | 151.20 | 1,147,509 |
| 2022-12-06 | 147.40 | 147.40 | 140.60 | 142.00 | 142.00 | 623,109 |
| 2022-12-05 | 143.20 | 148.50 | 141.10 | 144.80 | 144.80 | 423,191 |
| 2022-12-02 | 142.70 | 146.90 | 140.60 | 144.20 | 144.20 | 301,693 |
| 2022-12-01 | 138.80 | 146.00 | 137.10 | 143.90 | 143.90 | 621,663 |
| 2022-11-30 | 141.00 | 141.40 | 138.50 | 138.90 | 138.90 | 570,681 |
| 2022-11-29 | 140.30 | 141.10 | 136.60 | 139.20 | 139.20 | 512,992 |
| 2022-11-28 | 143.90 | 145.50 | 138.80 | 141.40 | 141.40 | 272,188 |
| 2022-11-25 | 145.00 | 145.00 | 139.50 | 144.00 | 144.00 | 280,688 |
| 2022-11-24 | 143.80 | 144.90 | 138.70 | 142.90 | 142.90 | 256,901 |
| 2022-11-23 | 136.00 | 141.10 | 135.60 | 140.40 | 140.40 | 325,423 |
| 2022-11-22 | 134.00 | 137.10 | 133.20 | 135.90 | 135.90 | 251,400 |
| 2022-11-21 | 136.00 | 136.88 | 132.80 | 135.10 | 135.10 | 414,874 |
| 2022-11-18 | 136.00 | 139.60 | 133.00 | 137.10 | 137.10 | 371,658 |
| 2022-11-17 | 134.00 | 136.00 | 132.10 | 134.80 | 134.80 | 550,980 |
| 2022-11-16 | 144.90 | 145.70 | 135.00 | 136.10 | 136.10 | 403,689 |
| 2022-11-15 | 149.00 | 149.00 | 140.00 | 141.90 | 141.90 | 462,731 |
| 2022-11-14 | 149.70 | 149.70 | 142.80 | 147.80 | 147.80 | 559,499 |
| 2022-11-11 | 144.90 | 149.80 | 143.10 | 148.00 | 148.00 | 1,053,787 |
| 2022-11-10 | 134.60 | 143.30 | 132.80 | 143.30 | 143.30 | 703,858 |
| 2022-11-09 | 141.40 | 141.40 | 131.80 | 135.00 | 135.00 | 830,223 |
| 2022-11-08 | 140.00 | 141.50 | 136.30 | 140.40 | 140.40 | 478,446 |
| 2022-11-07 | 137.00 | 140.50 | 134.40 | 138.10 | 138.10 | 591,333 |
| 2022-11-04 | 130.00 | 137.60 | 128.81 | 136.30 | 136.30 | 938,389 |
| 2022-11-03 | 128.00 | 128.40 | 124.30 | 127.30 | 127.30 | 623,560 |
| 2022-11-02 | 127.30 | 127.80 | 124.90 | 127.80 | 127.80 | 1,042,676 |
| 2022-11-01 | 117.00 | 131.50 | 116.58 | 127.10 | 127.10 | 3,869,630 |
| 2022-10-31 | 113.40 | 118.42 | 112.90 | 116.20 | 116.20 | 558,524 |
| 2022-10-28 | 116.60 | 117.20 | 110.30 | 112.40 | 112.40 | 667,293 |
| 2022-10-27 | 112.60 | 115.90 | 110.20 | 115.30 | 115.30 | 752,048 |
| 2022-10-26 | 104.90 | 111.70 | 103.60 | 110.40 | 110.40 | 3,406,532 |
| 2022-10-25 | 102.40 | 105.10 | 101.47 | 104.20 | 104.20 | 628,591 |
| 2022-10-24 | 108.40 | 108.60 | 103.70 | 104.90 | 104.90 | 777,331 |
| 2022-10-21 | 109.60 | 111.20 | 104.10 | 106.10 | 106.10 | 771,560 |
| 2022-10-20 | 107.00 | 112.60 | 106.20 | 110.40 | 110.40 | 915,155 |
| 2022-10-19 | 112.00 | 115.10 | 107.10 | 107.50 | 107.50 | 479,667 |
| 2022-10-18 | 116.60 | 119.60 | 113.50 | 113.50 | 113.50 | 896,988 |
| 2022-10-17 | 108.00 | 115.50 | 108.00 | 115.50 | 115.50 | 715,473 |
| 2022-10-14 | 109.20 | 115.30 | 106.90 | 109.70 | 109.70 | 2,724,220 |
| 2022-10-13 | 100.10 | 110.40 | 100.10 | 108.20 | 108.20 | 851,434 |
| 2022-10-12 | 107.70 | 109.10 | 99.700 | 102.00 | 102.00 | 955,680 |
| 2022-10-11 | 109.70 | 112.10 | 105.50 | 109.40 | 109.40 | 890,481 |
| 2022-10-10 | 111.60 | 111.60 | 106.70 | 108.00 | 108.00 | 651,552 |
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.