Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 274.50 | 274.50 | 251.50 | 261.00 | 261.00 | 2,866,228 |
| 2026-07-22 | 278.50 | 278.50 | 263.12 | 275.00 | 275.00 | 1,060,872 |
| 2026-07-21 | 269.00 | 277.00 | 268.95 | 274.50 | 274.50 | 329,324 |
| 2026-07-20 | 267.00 | 272.50 | 263.50 | 271.00 | 271.00 | 1,022,494 |
| 2026-07-17 | 270.00 | 270.00 | 264.50 | 267.00 | 267.00 | 924,145 |
| 2026-07-16 | 266.00 | 266.50 | 262.00 | 266.00 | 266.00 | 967,554 |
| 2026-07-15 | 263.50 | 266.00 | 260.50 | 265.00 | 265.00 | 999,692 |
| 2026-07-14 | 271.00 | 271.00 | 261.00 | 264.00 | 264.00 | 1,197,567 |
| 2026-07-13 | 265.00 | 268.50 | 260.50 | 265.00 | 265.00 | 266,960 |
| 2026-07-10 | 256.50 | 265.00 | 256.50 | 263.00 | 263.00 | 237,839 |
| 2026-07-09 | 261.00 | 266.50 | 260.00 | 261.50 | 261.50 | 466,107 |
| 2026-07-08 | 262.00 | 265.89 | 257.50 | 263.00 | 263.00 | 427,987 |
| 2026-07-07 | 253.00 | 261.50 | 251.00 | 261.50 | 261.50 | 326,186 |
| 2026-07-06 | 255.00 | 260.00 | 252.00 | 253.00 | 253.00 | 293,648 |
| 2026-07-03 | 254.00 | 257.00 | 250.50 | 254.50 | 254.50 | 213,602 |
| 2026-07-02 | 252.50 | 254.00 | 246.50 | 253.00 | 253.00 | 511,516 |
| 2026-07-01 | 249.50 | 249.50 | 241.50 | 248.00 | 248.00 | 412,487 |
| 2026-06-30 | 250.50 | 250.50 | 243.00 | 244.00 | 244.00 | 445,017 |
| 2026-06-29 | 251.00 | 251.00 | 244.00 | 245.00 | 245.00 | 428,172 |
| 2026-06-26 | 240.00 | 247.50 | 240.00 | 245.50 | 245.50 | 597,388 |
| 2026-06-25 | 251.00 | 251.00 | 243.66 | 246.00 | 246.00 | 463,858 |
| 2026-06-24 | 236.00 | 245.50 | 236.00 | 245.50 | 245.50 | 386,615 |
| 2026-06-23 | 237.50 | 239.00 | 233.50 | 239.00 | 239.00 | 905,046 |
| 2026-06-22 | 233.00 | 238.00 | 233.00 | 238.00 | 238.00 | 592,093 |
| 2026-06-19 | 244.50 | 244.50 | 236.00 | 237.00 | 237.00 | 574,405 |
| 2026-06-18 | 235.00 | 243.00 | 235.00 | 242.50 | 242.50 | 448,541 |
| 2026-06-17 | 246.00 | 246.00 | 237.00 | 239.50 | 239.50 | 194,417 |
| 2026-06-16 | 247.00 | 247.50 | 239.98 | 242.00 | 242.00 | 250,651 |
| 2026-06-15 | 254.00 | 257.50 | 245.50 | 245.50 | 245.50 | 395,520 |
| 2026-06-12 | 246.00 | 252.00 | 242.73 | 250.00 | 250.00 | 345,053 |
| 2026-06-11 | 237.50 | 243.50 | 237.50 | 242.00 | 242.00 | 752,100 |
| 2026-06-10 | 231.00 | 241.00 | 231.00 | 240.50 | 240.50 | 377,177 |
| 2026-06-09 | 237.50 | 240.50 | 233.00 | 235.50 | 235.50 | 801,068 |
| 2026-06-08 | 237.00 | 237.50 | 231.50 | 235.00 | 235.00 | 732,331 |
| 2026-06-05 | 232.00 | 239.00 | 231.00 | 236.00 | 236.00 | 858,092 |
| 2026-06-04 | 227.00 | 232.00 | 227.00 | 232.00 | 232.00 | 773,972 |
| 2026-06-03 | 229.00 | 229.00 | 225.00 | 228.00 | 228.00 | 807,571 |
| 2026-06-02 | 223.50 | 231.50 | 223.50 | 228.50 | 228.50 | 2,186,528 |
| 2026-06-01 | 232.50 | 234.50 | 227.92 | 228.00 | 228.00 | 621,764 |
| 2026-05-29 | 233.50 | 238.00 | 232.50 | 235.00 | 235.00 | 832,559 |
| 2026-05-28 | 235.00 | 237.00 | 232.00 | 233.50 | 233.50 | 265,186 |
| 2026-05-27 | 236.00 | 243.15 | 234.50 | 237.00 | 237.00 | 581,216 |
| 2026-05-26 | 236.00 | 240.50 | 231.24 | 236.50 | 236.50 | 741,486 |
| 2026-05-22 | 235.00 | 236.50 | 228.50 | 231.00 | 231.00 | 1,760,892 |
| 2026-05-21 | 247.00 | 251.00 | 228.00 | 235.00 | 235.00 | 1,875,683 |
| 2026-05-20 | 252.50 | 255.00 | 245.00 | 252.50 | 252.50 | 414,679 |
| 2026-05-19 | 252.00 | 254.50 | 248.50 | 249.50 | 249.50 | 172,342 |
| 2026-05-18 | 253.50 | 253.50 | 245.50 | 251.50 | 251.50 | 246,683 |
| 2026-05-15 | 249.00 | 251.49 | 242.00 | 250.50 | 250.50 | 328,304 |
| 2026-05-14 | 252.50 | 258.00 | 250.00 | 251.00 | 251.00 | 381,852 |
| 2026-05-13 | 260.50 | 260.50 | 248.00 | 251.00 | 251.00 | 283,456 |
| 2026-05-12 | 254.50 | 258.50 | 253.00 | 257.00 | 257.00 | 306,147 |
| 2026-05-11 | 260.00 | 260.84 | 256.00 | 260.50 | 260.50 | 309,310 |
| 2026-05-08 | 251.50 | 259.50 | 251.50 | 259.00 | 259.00 | 191,062 |
| 2026-05-07 | 256.50 | 258.50 | 253.50 | 255.00 | 255.00 | 812,209 |
| 2026-05-06 | 246.00 | 256.50 | 242.00 | 256.50 | 256.50 | 241,695 |
| 2026-05-05 | 252.50 | 252.50 | 242.76 | 243.00 | 243.00 | 440,855 |
| 2026-05-01 | 251.50 | 253.00 | 249.50 | 251.50 | 251.50 | 107,173 |
| 2026-04-30 | 252.50 | 253.50 | 247.00 | 251.50 | 251.50 | 266,222 |
| 2026-04-29 | 252.50 | 259.50 | 250.00 | 250.00 | 250.00 | 228,312 |
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.