Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 109.00 | 113.00 | 109.00 | 111.50 | 111.50 | 1,802,600 |
| 2022-10-06 | 109.90 | 114.60 | 107.30 | 109.40 | 109.40 | 2,412,508 |
| 2022-10-05 | 114.40 | 118.80 | 112.00 | 112.50 | 112.50 | 432,346 |
| 2022-10-04 | 115.00 | 120.40 | 114.50 | 117.90 | 117.90 | 884,550 |
| 2022-10-03 | 112.00 | 114.70 | 109.90 | 112.10 | 112.10 | 641,396 |
| 2022-09-30 | 117.90 | 121.92 | 113.40 | 115.10 | 115.10 | 907,712 |
| 2022-09-29 | 131.80 | 136.10 | 114.60 | 115.10 | 115.10 | 1,249,628 |
| 2022-09-28 | 137.30 | 138.80 | 129.20 | 135.00 | 135.00 | 667,305 |
| 2022-09-27 | 142.00 | 147.60 | 139.80 | 139.80 | 139.80 | 618,253 |
| 2022-09-26 | 148.60 | 155.30 | 142.00 | 145.20 | 145.20 | 490,064 |
| 2022-09-23 | 159.70 | 159.90 | 150.67 | 151.60 | 151.60 | 297,097 |
| 2022-09-22 | 158.60 | 162.90 | 156.20 | 158.60 | 158.60 | 449,184 |
| 2022-09-21 | 160.50 | 162.90 | 157.30 | 162.50 | 162.50 | 388,438 |
| 2022-09-20 | 171.30 | 173.60 | 157.80 | 160.20 | 160.20 | 632,401 |
| 2022-09-16 | 171.00 | 171.90 | 163.96 | 169.20 | 169.20 | 1,412,590 |
| 2022-09-15 | 169.40 | 170.00 | 165.90 | 167.70 | 167.70 | 345,546 |
| 2022-09-14 | 167.40 | 169.12 | 163.30 | 165.40 | 165.40 | 422,689 |
| 2022-09-13 | 170.30 | 177.30 | 169.00 | 169.00 | 169.00 | 482,291 |
| 2022-09-12 | 168.90 | 173.30 | 166.60 | 172.20 | 172.20 | 247,693 |
| 2022-09-09 | 159.00 | 166.10 | 159.00 | 165.40 | 165.40 | 651,483 |
| 2022-09-08 | 152.80 | 165.10 | 152.80 | 162.30 | 162.30 | 711,722 |
| 2022-09-07 | 160.90 | 165.30 | 152.73 | 156.60 | 156.60 | 1,894,118 |
| 2022-09-06 | 153.70 | 170.10 | 151.37 | 164.90 | 164.90 | 809,647 |
| 2022-09-05 | 150.20 | 154.60 | 149.10 | 153.60 | 153.60 | 335,241 |
| 2022-09-02 | 145.80 | 153.80 | 145.80 | 153.60 | 153.60 | 328,131 |
| 2022-09-01 | 151.00 | 154.70 | 148.60 | 149.10 | 149.10 | 656,872 |
| 2022-08-31 | 153.10 | 155.50 | 151.30 | 154.50 | 154.50 | 542,141 |
| 2022-08-30 | 159.80 | 160.70 | 155.19 | 155.60 | 155.60 | 406,164 |
| 2022-08-26 | 160.20 | 163.73 | 155.30 | 157.50 | 157.50 | 2,276,083 |
| 2022-08-25 | 161.70 | 168.20 | 159.20 | 160.40 | 160.40 | 539,939 |
| 2022-08-24 | 161.70 | 166.50 | 161.70 | 165.70 | 165.70 | 1,460,968 |
| 2022-08-23 | 163.80 | 166.40 | 159.10 | 165.40 | 165.40 | 4,126,929 |
| 2022-08-22 | 172.50 | 173.70 | 161.50 | 164.10 | 164.10 | 600,144 |
| 2022-08-19 | 175.60 | 176.10 | 168.10 | 168.60 | 168.60 | 1,669,099 |
| 2022-08-18 | 173.50 | 179.60 | 169.50 | 172.30 | 172.30 | 361,162 |
| 2022-08-17 | 192.20 | 192.90 | 174.90 | 175.70 | 175.70 | 277,470 |
| 2022-08-16 | 192.90 | 192.90 | 187.69 | 188.90 | 188.90 | 1,012,039 |
| 2022-08-15 | 193.20 | 194.50 | 186.40 | 189.00 | 189.00 | 211,633 |
| 2022-08-12 | 189.60 | 194.70 | 187.15 | 190.70 | 190.70 | 943,733 |
| 2022-08-11 | 198.20 | 198.20 | 190.50 | 190.70 | 190.70 | 366,088 |
| 2022-08-10 | 184.90 | 195.30 | 184.90 | 195.30 | 195.30 | 403,000 |
| 2022-08-09 | 192.10 | 192.10 | 187.60 | 188.90 | 188.90 | 540,342 |
| 2022-08-08 | 187.40 | 191.19 | 186.40 | 188.30 | 188.30 | 347,576 |
| 2022-08-05 | 188.50 | 190.00 | 184.40 | 187.30 | 187.30 | 303,672 |
| 2022-08-04 | 183.00 | 187.40 | 183.00 | 184.10 | 184.10 | 423,014 |
| 2022-08-03 | 181.70 | 182.80 | 176.08 | 181.80 | 181.80 | 1,196,800 |
| 2022-08-02 | 180.00 | 180.00 | 174.70 | 177.40 | 177.40 | 220,318 |
| 2022-08-01 | 175.00 | 179.50 | 171.80 | 177.50 | 177.50 | 348,809 |
| 2022-07-29 | 166.90 | 175.10 | 166.90 | 173.30 | 173.30 | 399,023 |
| 2022-07-28 | 173.30 | 175.30 | 168.40 | 170.40 | 170.40 | 1,649,614 |
| 2022-07-27 | 174.40 | 177.80 | 171.90 | 175.80 | 175.80 | 1,345,014 |
| 2022-07-26 | 180.90 | 180.90 | 169.80 | 170.40 | 170.40 | 405,915 |
| 2022-07-25 | 174.70 | 179.80 | 171.80 | 176.60 | 176.60 | 349,585 |
| 2022-07-22 | 172.20 | 176.40 | 171.62 | 174.30 | 174.30 | 583,733 |
| 2022-07-21 | 168.90 | 172.39 | 162.30 | 172.00 | 172.00 | 867,484 |
| 2022-07-20 | 170.00 | 174.60 | 168.90 | 172.60 | 172.60 | 271,093 |
| 2022-07-19 | 162.00 | 171.50 | 162.00 | 170.50 | 170.50 | 254,095 |
| 2022-07-18 | 164.30 | 168.40 | 164.20 | 166.10 | 166.10 | 449,955 |
| 2022-07-15 | 160.00 | 165.00 | 158.80 | 164.20 | 164.20 | 484,743 |
| 2022-07-14 | 169.50 | 170.60 | 160.70 | 160.70 | 160.70 | 508,119 |
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.