Mitchells & Butlers PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	184.30	184.30	170.60	170.90	170.90	1,176,164
2022-07-12	179.40	181.00	174.60	181.00	181.00	472,382
2022-07-11	176.00	180.94	175.50	180.00	180.00	927,509
2022-07-08	178.40	180.80	173.50	177.90	177.90	680,500
2022-07-07	179.70	186.10	179.70	182.70	182.70	239,561
2022-07-06	191.90	191.90	183.30	184.00	184.00	248,272
2022-07-05	188.60	189.10	183.40	183.90	183.90	528,766
2022-07-04	192.00	192.00	185.40	186.60	186.60	395,394
2022-07-01	182.30	189.10	181.10	187.50	187.50	469,145
2022-06-30	187.70	190.70	180.60	184.20	184.20	622,825
2022-06-29	200.60	202.00	191.30	191.40	191.40	475,061
2022-06-28	205.60	209.20	202.53	203.80	203.80	246,353
2022-06-27	201.60	203.00	196.44	202.00	202.00	1,720,658
2022-06-24	190.40	200.80	190.40	198.00	198.00	351,877
2022-06-23	199.00	200.20	194.60	195.10	195.10	236,559
2022-06-22	198.30	200.40	196.50	199.50	199.50	472,748
2022-06-21	207.60	207.60	201.79	201.80	201.80	397,979
2022-06-20	201.60	206.40	197.40	206.40	206.40	456,336
2022-06-17	201.40	201.40	196.10	199.80	199.80	1,372,298
2022-06-16	212.00	212.00	196.34	196.90	196.90	840,974
2022-06-15	202.40	208.60	200.80	207.20	207.20	4,669,012
2022-06-14	201.00	203.40	196.90	200.20	200.20	644,184
2022-06-13	201.00	201.40	195.00	201.00	201.00	1,005,387
2022-06-10	203.60	207.40	202.20	203.40	203.40	884,772
2022-06-09	208.00	210.80	206.40	207.60	207.60	506,844
2022-06-08	203.40	210.00	203.40	208.40	208.40	356,954
2022-06-07	204.40	206.40	200.20	203.80	203.80	245,162
2022-06-06	209.80	213.00	205.20	206.00	206.00	209,067
2022-06-01	207.40	210.80	206.40	208.00	208.00	475,820
2022-05-31	218.20	219.97	207.20	207.60	207.60	613,347
2022-05-30	214.60	217.61	210.92	214.00	214.00	613,215
2022-05-27	208.40	212.80	207.00	211.80	211.80	1,291,278
2022-05-26	201.40	208.60	196.10	207.60	207.60	1,069,404
2022-05-25	196.00	200.40	195.80	197.70	197.70	435,948
2022-05-24	200.80	203.00	195.50	197.20	197.20	374,447
2022-05-23	202.00	202.00	196.50	200.80	200.80	388,712
2022-05-20	203.40	207.80	199.30	200.00	200.00	638,338
2022-05-19	206.60	211.40	200.00	203.20	203.20	661,420
2022-05-18	209.60	216.00	206.20	211.00	211.00	1,046,714
2022-05-17	217.20	218.40	211.24	214.00	214.00	291,913
2022-05-16	217.00	218.00	209.76	212.00	212.00	465,326
2022-05-13	208.80	215.80	204.60	215.80	215.80	376,705
2022-05-12	201.60	205.00	200.00	204.60	204.60	249,071
2022-05-11	209.80	213.40	204.20	205.80	205.80	296,241
2022-05-10	209.60	212.20	206.00	208.00	208.00	373,894
2022-05-09	209.20	214.40	205.00	209.40	209.40	914,762
2022-05-06	217.40	217.40	204.80	210.00	210.00	421,479
2022-05-05	230.20	232.40	214.20	214.20	214.20	472,617
2022-05-04	228.80	230.80	225.60	228.20	228.20	223,903
2022-05-03	223.20	230.00	223.20	227.80	227.80	294,281
2022-04-29	223.40	230.80	223.40	228.00	228.00	476,840
2022-04-28	218.60	229.40	218.60	225.80	225.80	303,905
2022-04-27	227.00	228.00	222.20	224.60	224.60	249,138
2022-04-26	223.00	231.20	223.00	226.60	226.60	350,614
2022-04-25	226.40	228.80	221.00	227.60	227.60	378,123
2022-04-22	225.20	234.60	225.20	228.40	228.40	449,747
2022-04-21	225.20	233.40	225.20	229.00	229.00	509,989
2022-04-20	226.20	231.64	225.80	227.80	227.80	249,361
2022-04-19	231.20	237.36	231.20	232.00	232.00	481,022
2022-04-14	240.20	240.20	230.00	237.80	237.80	796,771

← NewerPage 19 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.