Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 248.60 | 248.60 | 232.20 | 232.60 | 232.60 | 916,490 |
| 2022-04-12 | 239.40 | 245.00 | 238.60 | 242.80 | 242.80 | 348,249 |
| 2022-04-11 | 247.60 | 247.60 | 239.20 | 243.40 | 243.40 | 404,449 |
| 2022-04-08 | 247.60 | 247.60 | 238.60 | 241.40 | 241.40 | 532,802 |
| 2022-04-07 | 245.40 | 245.40 | 238.20 | 242.20 | 242.20 | 322,733 |
| 2022-04-06 | 246.20 | 248.40 | 238.80 | 240.00 | 240.00 | 447,063 |
| 2022-04-05 | 241.60 | 244.00 | 237.80 | 242.20 | 242.20 | 344,333 |
| 2022-04-04 | 244.00 | 244.00 | 236.00 | 240.60 | 240.60 | 336,789 |
| 2022-04-01 | 239.60 | 240.40 | 232.60 | 239.60 | 239.60 | 744,801 |
| 2022-03-31 | 239.60 | 239.60 | 233.80 | 233.80 | 233.80 | 713,068 |
| 2022-03-30 | 246.40 | 246.40 | 232.60 | 234.60 | 234.60 | 263,127 |
| 2022-03-29 | 229.40 | 242.20 | 226.88 | 242.20 | 242.20 | 510,135 |
| 2022-03-28 | 233.40 | 233.60 | 228.88 | 230.40 | 230.40 | 282,486 |
| 2022-03-25 | 232.00 | 232.00 | 226.40 | 228.20 | 228.20 | 275,079 |
| 2022-03-24 | 230.40 | 233.91 | 224.55 | 228.00 | 228.00 | 597,137 |
| 2022-03-23 | 233.20 | 239.00 | 231.40 | 232.80 | 232.80 | 356,173 |
| 2022-03-22 | 230.40 | 241.40 | 230.40 | 238.00 | 238.00 | 1,426,350 |
| 2022-03-21 | 235.40 | 239.80 | 231.60 | 233.00 | 233.00 | 375,335 |
| 2022-03-18 | 238.20 | 241.20 | 234.80 | 238.80 | 238.80 | 1,371,842 |
| 2022-03-17 | 238.40 | 239.80 | 232.04 | 239.80 | 239.80 | 432,028 |
| 2022-03-16 | 217.00 | 233.00 | 217.00 | 231.40 | 231.40 | 913,427 |
| 2022-03-15 | 214.60 | 223.80 | 214.60 | 222.00 | 222.00 | 413,613 |
| 2022-03-14 | 217.00 | 228.00 | 217.00 | 219.80 | 219.80 | 588,432 |
| 2022-03-11 | 215.80 | 226.80 | 215.60 | 222.00 | 222.00 | 462,474 |
| 2022-03-10 | 231.40 | 232.20 | 217.80 | 217.80 | 217.80 | 591,938 |
| 2022-03-09 | 219.00 | 233.97 | 218.20 | 228.20 | 228.20 | 680,928 |
| 2022-03-08 | 215.80 | 217.20 | 208.40 | 213.80 | 213.80 | 1,494,812 |
| 2022-03-07 | 207.80 | 215.40 | 191.90 | 211.00 | 211.00 | 1,468,234 |
| 2022-03-04 | 220.80 | 220.80 | 211.40 | 211.40 | 211.40 | 1,298,443 |
| 2022-03-03 | 227.60 | 231.40 | 219.60 | 219.60 | 219.60 | 1,055,382 |
| 2022-03-02 | 226.20 | 231.00 | 220.58 | 229.00 | 229.00 | 871,386 |
| 2022-03-01 | 238.60 | 243.00 | 224.80 | 224.80 | 224.80 | 748,469 |
| 2022-02-28 | 235.20 | 238.40 | 231.20 | 237.80 | 237.80 | 497,643 |
| 2022-02-25 | 230.20 | 237.00 | 228.40 | 237.00 | 237.00 | 877,925 |
| 2022-02-24 | 231.60 | 232.80 | 223.89 | 228.60 | 228.60 | 617,367 |
| 2022-02-23 | 239.00 | 245.40 | 236.80 | 238.40 | 238.40 | 1,282,741 |
| 2022-02-22 | 235.00 | 240.60 | 231.05 | 238.40 | 238.40 | 698,455 |
| 2022-02-21 | 241.20 | 245.92 | 235.00 | 237.00 | 237.00 | 414,826 |
| 2022-02-18 | 243.40 | 246.80 | 239.40 | 240.00 | 240.00 | 576,980 |
| 2022-02-17 | 251.00 | 253.20 | 244.40 | 245.80 | 245.80 | 525,710 |
| 2022-02-16 | 251.00 | 258.12 | 249.60 | 253.20 | 253.20 | 2,291,135 |
| 2022-02-15 | 256.40 | 259.20 | 253.60 | 255.60 | 255.60 | 1,420,081 |
| 2022-02-14 | 266.20 | 268.37 | 253.40 | 257.20 | 257.20 | 612,829 |
| 2022-02-11 | 266.40 | 267.80 | 262.80 | 266.20 | 266.20 | 379,644 |
| 2022-02-10 | 267.80 | 267.80 | 261.17 | 266.20 | 266.20 | 474,375 |
| 2022-02-09 | 258.80 | 263.60 | 257.20 | 261.00 | 261.00 | 582,964 |
| 2022-02-08 | 252.20 | 254.40 | 250.40 | 254.40 | 254.40 | 379,473 |
| 2022-02-07 | 256.60 | 256.60 | 249.60 | 251.80 | 251.80 | 276,569 |
| 2022-02-04 | 255.00 | 255.00 | 247.00 | 251.00 | 251.00 | 424,551 |
| 2022-02-03 | 253.60 | 258.60 | 251.40 | 251.40 | 251.40 | 362,240 |
| 2022-02-02 | 257.00 | 261.16 | 252.80 | 254.40 | 254.40 | 572,368 |
| 2022-02-01 | 255.00 | 258.40 | 251.00 | 254.60 | 254.60 | 711,414 |
| 2022-01-31 | 254.80 | 255.00 | 248.20 | 250.40 | 250.40 | 899,836 |
| 2022-01-28 | 255.00 | 255.60 | 244.80 | 249.20 | 249.20 | 669,106 |
| 2022-01-27 | 255.20 | 258.20 | 254.60 | 256.60 | 256.60 | 628,037 |
| 2022-01-26 | 250.00 | 262.40 | 250.00 | 258.20 | 258.20 | 995,451 |
| 2022-01-25 | 252.40 | 256.80 | 249.80 | 255.00 | 255.00 | 479,806 |
| 2022-01-24 | 259.20 | 261.80 | 249.40 | 249.40 | 249.40 | 1,020,825 |
| 2022-01-21 | 262.00 | 265.69 | 258.00 | 259.20 | 259.20 | 979,471 |
| 2022-01-20 | 265.00 | 266.80 | 262.20 | 266.80 | 266.80 | 1,485,136 |
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.