Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 262.00 | 266.00 | 260.00 | 261.00 | 261.00 | 4,923,081 |
| 2022-01-18 | 262.00 | 266.60 | 262.00 | 264.40 | 264.40 | 384,849 |
| 2022-01-17 | 262.00 | 267.00 | 260.60 | 264.00 | 264.00 | 1,322,962 |
| 2022-01-14 | 258.00 | 263.20 | 258.00 | 262.00 | 262.00 | 1,498,991 |
| 2022-01-13 | 251.80 | 262.38 | 251.80 | 260.00 | 260.00 | 1,066,453 |
| 2022-01-12 | 265.00 | 266.40 | 257.00 | 257.60 | 257.60 | 918,813 |
| 2022-01-11 | 265.00 | 265.80 | 261.80 | 263.40 | 263.40 | 681,696 |
| 2022-01-10 | 259.20 | 266.80 | 257.80 | 263.00 | 263.00 | 658,494 |
| 2022-01-07 | 264.20 | 264.20 | 254.00 | 257.60 | 257.60 | 681,688 |
| 2022-01-06 | 256.20 | 266.60 | 256.00 | 258.60 | 258.60 | 594,719 |
| 2022-01-05 | 266.40 | 268.20 | 258.40 | 259.80 | 259.80 | 527,708 |
| 2022-01-04 | 262.40 | 267.60 | 257.80 | 263.60 | 263.60 | 1,011,197 |
| 2021-12-31 | 245.00 | 257.20 | 245.00 | 256.00 | 256.00 | 228,714 |
| 2021-12-30 | 247.00 | 250.60 | 246.60 | 250.60 | 250.60 | 272,272 |
| 2021-12-29 | 243.00 | 252.40 | 242.40 | 247.80 | 247.80 | 1,468,955 |
| 2021-12-24 | 240.80 | 248.20 | 240.80 | 246.60 | 246.60 | 92,254 |
| 2021-12-23 | 239.80 | 252.40 | 236.60 | 246.60 | 246.60 | 570,317 |
| 2021-12-22 | 226.00 | 241.40 | 226.00 | 238.60 | 238.60 | 1,143,548 |
| 2021-12-21 | 229.60 | 232.40 | 223.40 | 232.40 | 232.40 | 1,780,883 |
| 2021-12-20 | 223.40 | 225.60 | 219.80 | 224.40 | 224.40 | 671,999 |
| 2021-12-17 | 226.00 | 229.20 | 222.20 | 228.00 | 228.00 | 1,007,879 |
| 2021-12-16 | 218.20 | 224.00 | 216.64 | 221.60 | 221.60 | 389,272 |
| 2021-12-15 | 222.00 | 223.60 | 213.60 | 215.00 | 215.00 | 1,560,269 |
| 2021-12-14 | 219.20 | 228.00 | 219.20 | 224.80 | 224.80 | 629,285 |
| 2021-12-13 | 233.00 | 233.00 | 224.00 | 224.20 | 224.20 | 897,207 |
| 2021-12-10 | 227.00 | 232.55 | 227.00 | 228.60 | 228.60 | 528,300 |
| 2021-12-09 | 232.00 | 236.60 | 228.60 | 232.20 | 232.20 | 485,808 |
| 2021-12-08 | 234.00 | 241.80 | 231.20 | 235.40 | 235.40 | 746,229 |
| 2021-12-07 | 234.00 | 245.44 | 234.00 | 237.20 | 237.20 | 375,506 |
| 2021-12-06 | 226.00 | 239.80 | 225.40 | 238.40 | 238.40 | 1,019,218 |
| 2021-12-03 | 224.80 | 228.16 | 220.60 | 223.60 | 223.60 | 595,844 |
| 2021-12-02 | 230.00 | 234.00 | 223.80 | 224.80 | 224.80 | 963,728 |
| 2021-12-01 | 239.00 | 239.00 | 232.20 | 233.60 | 233.60 | 708,472 |
| 2021-11-30 | 230.80 | 238.40 | 226.98 | 233.80 | 233.80 | 1,299,238 |
| 2021-11-29 | 241.00 | 244.60 | 235.00 | 235.00 | 235.00 | 1,237,627 |
| 2021-11-26 | 239.80 | 241.20 | 219.00 | 235.40 | 235.40 | 2,279,916 |
| 2021-11-25 | 240.60 | 254.20 | 236.20 | 244.40 | 244.40 | 1,134,924 |
| 2021-11-24 | 236.40 | 241.00 | 233.20 | 236.00 | 236.00 | 604,648 |
| 2021-11-23 | 232.00 | 242.20 | 231.40 | 238.60 | 238.60 | 353,500 |
| 2021-11-22 | 235.80 | 239.40 | 232.20 | 233.80 | 233.80 | 289,242 |
| 2021-11-19 | 239.80 | 241.84 | 226.80 | 233.00 | 233.00 | 801,621 |
| 2021-11-18 | 241.40 | 246.34 | 238.80 | 240.00 | 240.00 | 789,973 |
| 2021-11-17 | 237.00 | 242.60 | 235.84 | 240.00 | 240.00 | 292,147 |
| 2021-11-16 | 238.00 | 244.80 | 235.80 | 238.60 | 238.60 | 694,400 |
| 2021-11-15 | 237.60 | 243.96 | 236.20 | 237.60 | 237.60 | 377,778 |
| 2021-11-12 | 240.80 | 243.80 | 238.20 | 239.00 | 239.00 | 509,114 |
| 2021-11-11 | 240.00 | 243.20 | 238.40 | 240.00 | 240.00 | 352,690 |
| 2021-11-10 | 245.40 | 250.40 | 239.40 | 240.80 | 240.80 | 730,309 |
| 2021-11-09 | 252.40 | 253.37 | 247.00 | 247.60 | 247.60 | 775,195 |
| 2021-11-08 | 250.00 | 256.29 | 250.00 | 252.40 | 252.40 | 396,857 |
| 2021-11-05 | 247.00 | 256.60 | 239.60 | 254.80 | 254.80 | 724,742 |
| 2021-11-04 | 242.20 | 248.60 | 240.20 | 245.40 | 245.40 | 808,960 |
| 2021-11-03 | 254.00 | 255.00 | 236.80 | 241.60 | 241.60 | 1,241,608 |
| 2021-11-02 | 256.00 | 257.40 | 252.65 | 255.20 | 255.20 | 543,026 |
| 2021-11-01 | 249.20 | 257.17 | 249.20 | 254.20 | 254.20 | 609,495 |
| 2021-10-29 | 250.60 | 258.00 | 250.60 | 253.20 | 253.20 | 551,335 |
| 2021-10-28 | 263.80 | 263.80 | 249.60 | 256.60 | 256.60 | 1,053,511 |
| 2021-10-27 | 243.00 | 262.60 | 243.00 | 260.60 | 260.60 | 1,632,653 |
| 2021-10-26 | 235.80 | 248.20 | 235.80 | 246.60 | 246.60 | 921,372 |
| 2021-10-25 | 231.00 | 239.00 | 231.00 | 236.40 | 236.40 | 1,371,059 |
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.