Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 269.50 | 269.50 | 261.00 | 267.50 | 267.50 | 165,230 |
| 2026-01-30 | 262.00 | 267.00 | 262.00 | 263.50 | 263.50 | 383,079 |
| 2026-01-29 | 266.00 | 270.00 | 261.00 | 264.00 | 264.00 | 294,451 |
| 2026-01-28 | 272.50 | 272.50 | 265.00 | 265.00 | 265.00 | 132,712 |
| 2026-01-27 | 265.00 | 272.00 | 264.50 | 268.00 | 268.00 | 412,668 |
| 2026-01-26 | 268.00 | 268.00 | 264.27 | 265.00 | 265.00 | 283,832 |
| 2026-01-23 | 267.00 | 268.00 | 264.50 | 268.00 | 268.00 | 134,505 |
| 2026-01-22 | 261.00 | 268.50 | 258.76 | 266.50 | 266.50 | 460,814 |
| 2026-01-21 | 256.00 | 260.50 | 252.50 | 260.00 | 260.00 | 1,885,798 |
| 2026-01-20 | 278.50 | 278.50 | 261.50 | 262.00 | 262.00 | 178,468 |
| 2026-01-19 | 282.50 | 282.50 | 270.50 | 272.00 | 272.00 | 241,836 |
| 2026-01-16 | 272.50 | 282.00 | 272.50 | 276.00 | 276.00 | 279,708 |
| 2026-01-15 | 279.50 | 282.50 | 276.00 | 279.00 | 279.00 | 171,346 |
| 2026-01-14 | 270.50 | 277.00 | 270.50 | 275.00 | 275.00 | 226,333 |
| 2026-01-13 | 278.00 | 278.00 | 271.50 | 277.00 | 277.00 | 144,787 |
| 2026-01-12 | 281.50 | 281.50 | 270.00 | 275.00 | 275.00 | 1,558,817 |
| 2026-01-09 | 271.00 | 276.00 | 271.00 | 275.00 | 275.00 | 3,007,263 |
| 2026-01-08 | 272.50 | 280.00 | 263.71 | 273.00 | 273.00 | 496,864 |
| 2026-01-07 | 278.00 | 278.00 | 265.00 | 268.50 | 268.50 | 417,395 |
| 2026-01-06 | 271.00 | 279.00 | 264.50 | 272.50 | 272.50 | 280,232 |
| 2026-01-05 | 269.50 | 269.50 | 262.00 | 267.50 | 267.50 | 1,050,043 |
| 2026-01-02 | 267.50 | 267.50 | 258.50 | 264.50 | 264.50 | 175,480 |
| 2025-12-31 | 260.50 | 265.50 | 260.00 | 261.50 | 261.50 | 61,602 |
| 2025-12-30 | 268.50 | 268.50 | 259.50 | 264.50 | 264.50 | 121,162 |
| 2025-12-29 | 261.00 | 263.50 | 252.00 | 263.50 | 263.50 | 189,603 |
| 2025-12-24 | 257.50 | 263.50 | 257.50 | 260.00 | 260.00 | 135,069 |
| 2025-12-23 | 265.00 | 268.00 | 261.50 | 262.00 | 262.00 | 76,229 |
| 2025-12-22 | 268.00 | 268.00 | 261.50 | 265.00 | 265.00 | 288,283 |
| 2025-12-19 | 265.50 | 266.00 | 260.00 | 265.00 | 265.00 | 755,913 |
| 2025-12-18 | 258.50 | 265.50 | 258.50 | 265.50 | 265.50 | 285,069 |
| 2025-12-17 | 259.00 | 263.00 | 257.00 | 262.50 | 262.50 | 496,861 |
| 2025-12-16 | 261.50 | 261.50 | 253.50 | 258.00 | 258.00 | 302,299 |
| 2025-12-15 | 253.50 | 258.00 | 252.50 | 256.50 | 256.50 | 515,821 |
| 2025-12-12 | 252.00 | 258.50 | 252.00 | 254.00 | 254.00 | 386,823 |
| 2025-12-11 | 256.50 | 260.00 | 254.00 | 255.50 | 255.50 | 358,109 |
| 2025-12-10 | 253.50 | 259.00 | 252.00 | 256.00 | 256.00 | 234,492 |
| 2025-12-09 | 254.50 | 259.50 | 254.00 | 254.00 | 254.00 | 473,888 |
| 2025-12-08 | 270.00 | 270.00 | 259.00 | 259.00 | 259.00 | 644,565 |
| 2025-12-05 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 355,819 |
| 2025-12-04 | 265.50 | 274.50 | 260.82 | 264.00 | 264.00 | 578,028 |
| 2025-12-03 | 285.00 | 285.00 | 269.00 | 272.00 | 272.00 | 239,983 |
| 2025-12-02 | 288.50 | 288.50 | 279.50 | 282.50 | 282.50 | 658,103 |
| 2025-12-01 | 289.50 | 293.50 | 277.82 | 283.00 | 283.00 | 925,346 |
| 2025-11-28 | 262.00 | 301.27 | 258.00 | 288.50 | 288.50 | 1,005,074 |
| 2025-11-27 | 253.00 | 261.00 | 251.50 | 256.00 | 256.00 | 373,286 |
| 2025-11-26 | 250.50 | 257.00 | 247.00 | 255.00 | 255.00 | 277,260 |
| 2025-11-25 | 248.50 | 252.00 | 241.00 | 250.00 | 250.00 | 161,889 |
| 2025-11-24 | 252.00 | 252.00 | 241.00 | 243.50 | 243.50 | 307,580 |
| 2025-11-21 | 239.00 | 247.50 | 238.50 | 246.00 | 246.00 | 237,901 |
| 2025-11-20 | 245.00 | 245.00 | 240.50 | 243.50 | 243.50 | 115,952 |
| 2025-11-19 | 244.00 | 245.00 | 239.50 | 241.00 | 241.00 | 838,643 |
| 2025-11-18 | 243.00 | 244.00 | 235.00 | 242.50 | 242.50 | 201,255 |
| 2025-11-17 | 237.00 | 243.00 | 237.00 | 242.00 | 242.00 | 223,318 |
| 2025-11-14 | 238.50 | 243.00 | 237.50 | 240.50 | 240.50 | 163,006 |
| 2025-11-13 | 240.50 | 245.00 | 239.00 | 243.50 | 243.50 | 172,058 |
| 2025-11-12 | 246.00 | 246.00 | 238.50 | 241.00 | 241.00 | 208,661 |
| 2025-11-11 | 239.50 | 241.00 | 236.50 | 240.50 | 240.50 | 209,469 |
| 2025-11-10 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 117,909 |
| 2025-11-07 | 240.00 | 245.50 | 234.50 | 236.50 | 236.50 | 860,727 |
| 2025-11-06 | 241.50 | 246.00 | 239.00 | 241.50 | 241.50 | 149,750 |
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.