Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 252.50 | 259.50 | 250.00 | 250.00 | 250.00 | 228,312 |
| 2026-04-28 | 260.50 | 263.00 | 257.00 | 257.00 | 257.00 | 224,245 |
| 2026-04-27 | 261.50 | 265.00 | 260.00 | 260.00 | 260.00 | 224,518 |
| 2026-04-24 | 255.50 | 262.00 | 255.50 | 262.00 | 262.00 | 256,060 |
| 2026-04-23 | 264.00 | 267.00 | 261.00 | 261.00 | 261.00 | 174,323 |
| 2026-04-22 | 264.00 | 272.50 | 264.00 | 266.50 | 266.50 | 277,579 |
| 2026-04-21 | 275.00 | 275.00 | 269.00 | 270.50 | 270.50 | 192,174 |
| 2026-04-20 | 285.50 | 285.50 | 271.00 | 272.00 | 272.00 | 209,928 |
| 2026-04-17 | 275.50 | 280.00 | 268.00 | 279.00 | 279.00 | 304,843 |
| 2026-04-16 | 278.00 | 278.00 | 269.00 | 269.00 | 269.00 | 392,056 |
| 2026-04-15 | 269.00 | 279.50 | 269.00 | 272.50 | 272.50 | 274,064 |
| 2026-04-14 | 272.50 | 275.50 | 267.59 | 275.50 | 275.50 | 276,235 |
| 2026-04-13 | 271.00 | 271.00 | 264.00 | 268.00 | 268.00 | 222,656 |
| 2026-04-10 | 266.00 | 269.50 | 262.00 | 267.50 | 267.50 | 376,892 |
| 2026-04-09 | 264.50 | 266.00 | 262.00 | 265.50 | 265.50 | 500,126 |
| 2026-04-08 | 261.50 | 270.00 | 261.50 | 265.00 | 265.00 | 743,235 |
| 2026-04-07 | 255.50 | 261.00 | 252.50 | 255.50 | 255.50 | 482,631 |
| 2026-04-02 | 264.00 | 264.00 | 254.50 | 258.00 | 258.00 | 277,916 |
| 2026-04-01 | 256.50 | 260.11 | 253.50 | 259.00 | 259.00 | 357,921 |
| 2026-03-31 | 254.00 | 255.53 | 251.00 | 255.00 | 255.00 | 364,838 |
| 2026-03-30 | 249.00 | 255.89 | 245.50 | 251.50 | 251.50 | 1,446,616 |
| 2026-03-27 | 258.50 | 258.50 | 252.00 | 255.00 | 255.00 | 264,535 |
| 2026-03-26 | 260.50 | 260.50 | 254.50 | 258.00 | 258.00 | 222,915 |
| 2026-03-25 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 210,861 |
| 2026-03-24 | 251.50 | 259.00 | 251.50 | 258.00 | 258.00 | 346,841 |
| 2026-03-23 | 253.50 | 259.50 | 244.80 | 255.00 | 255.00 | 667,335 |
| 2026-03-20 | 265.50 | 266.50 | 252.00 | 256.00 | 256.00 | 1,075,529 |
| 2026-03-19 | 274.50 | 274.50 | 261.00 | 261.50 | 261.50 | 317,014 |
| 2026-03-18 | 264.50 | 274.50 | 264.50 | 268.50 | 268.50 | 274,133 |
| 2026-03-17 | 273.00 | 274.48 | 266.00 | 271.00 | 271.00 | 318,733 |
| 2026-03-16 | 267.00 | 274.15 | 267.00 | 271.50 | 271.50 | 206,423 |
| 2026-03-13 | 276.50 | 276.50 | 269.50 | 272.50 | 272.50 | 1,372,603 |
| 2026-03-12 | 275.00 | 282.00 | 275.00 | 277.00 | 277.00 | 863,100 |
| 2026-03-11 | 287.00 | 288.00 | 278.50 | 280.00 | 280.00 | 258,448 |
| 2026-03-10 | 283.50 | 286.50 | 281.00 | 283.50 | 283.50 | 825,250 |
| 2026-03-09 | 296.00 | 296.00 | 279.00 | 279.50 | 279.50 | 2,975,415 |
| 2026-03-06 | 288.50 | 297.00 | 288.50 | 291.00 | 291.00 | 527,881 |
| 2026-03-05 | 289.00 | 296.50 | 287.50 | 291.00 | 291.00 | 6,963,793 |
| 2026-03-04 | 289.00 | 294.00 | 285.50 | 291.00 | 291.00 | 1,200,498 |
| 2026-03-03 | 298.50 | 298.50 | 285.08 | 288.50 | 288.50 | 3,638,665 |
| 2026-03-02 | 297.00 | 301.00 | 291.50 | 295.00 | 295.00 | 444,344 |
| 2026-02-27 | 298.00 | 301.50 | 295.59 | 301.00 | 301.00 | 540,384 |
| 2026-02-26 | 296.00 | 300.50 | 294.00 | 298.00 | 298.00 | 1,218,299 |
| 2026-02-25 | 293.50 | 297.50 | 288.00 | 295.00 | 295.00 | 644,602 |
| 2026-02-24 | 295.00 | 295.00 | 289.00 | 292.50 | 292.50 | 2,499,508 |
| 2026-02-23 | 300.50 | 300.50 | 289.00 | 291.50 | 291.50 | 220,773 |
| 2026-02-20 | 296.50 | 297.00 | 291.50 | 295.50 | 295.50 | 250,592 |
| 2026-02-19 | 300.00 | 300.28 | 294.68 | 295.00 | 295.00 | 474,667 |
| 2026-02-18 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 188,035 |
| 2026-02-17 | 297.00 | 297.50 | 290.54 | 297.50 | 297.50 | 209,911 |
| 2026-02-16 | 282.50 | 296.50 | 282.50 | 295.50 | 295.50 | 227,688 |
| 2026-02-13 | 287.00 | 291.50 | 286.00 | 288.00 | 288.00 | 347,453 |
| 2026-02-12 | 281.50 | 287.63 | 279.00 | 287.50 | 287.50 | 440,884 |
| 2026-02-11 | 288.00 | 288.00 | 278.54 | 281.00 | 281.00 | 299,578 |
| 2026-02-10 | 279.50 | 287.50 | 276.00 | 281.50 | 281.50 | 317,769 |
| 2026-02-09 | 273.50 | 277.00 | 269.50 | 273.50 | 273.50 | 214,792 |
| 2026-02-06 | 264.50 | 273.00 | 264.50 | 272.50 | 272.50 | 156,359 |
| 2026-02-05 | 271.50 | 273.00 | 268.00 | 271.00 | 271.00 | 166,070 |
| 2026-02-04 | 267.00 | 275.50 | 263.50 | 274.00 | 274.00 | 191,524 |
| 2026-02-03 | 268.00 | 268.19 | 261.50 | 263.50 | 263.50 | 407,645 |
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.