Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 243.00 | 247.50 | 237.00 | 245.50 | 245.50 | 164,947 |
| 2025-11-04 | 238.00 | 242.00 | 236.50 | 241.00 | 241.00 | 352,748 |
| 2025-11-03 | 246.00 | 246.00 | 239.82 | 243.50 | 243.50 | 184,602 |
| 2025-10-31 | 247.50 | 247.50 | 241.00 | 243.50 | 243.50 | 508,031 |
| 2025-10-30 | 244.50 | 250.50 | 243.00 | 244.50 | 244.50 | 382,514 |
| 2025-10-29 | 253.00 | 255.00 | 250.00 | 250.00 | 250.00 | 181,230 |
| 2025-10-28 | 253.50 | 254.50 | 249.50 | 253.50 | 253.50 | 159,950 |
| 2025-10-27 | 261.00 | 261.00 | 252.00 | 254.50 | 254.50 | 260,885 |
| 2025-10-24 | 254.50 | 257.00 | 249.50 | 257.00 | 257.00 | 188,706 |
| 2025-10-23 | 246.50 | 255.00 | 246.50 | 255.00 | 255.00 | 281,074 |
| 2025-10-22 | 249.50 | 254.50 | 242.84 | 252.50 | 252.50 | 314,737 |
| 2025-10-21 | 251.00 | 251.00 | 241.00 | 244.00 | 244.00 | 276,059 |
| 2025-10-20 | 243.50 | 248.50 | 243.50 | 245.50 | 245.50 | 291,397 |
| 2025-10-17 | 242.00 | 247.00 | 240.00 | 247.00 | 247.00 | 347,767 |
| 2025-10-16 | 250.00 | 250.00 | 241.50 | 244.00 | 244.00 | 147,602 |
| 2025-10-15 | 244.50 | 253.00 | 244.50 | 246.50 | 246.50 | 129,568 |
| 2025-10-14 | 246.00 | 250.50 | 246.00 | 250.50 | 250.50 | 189,711 |
| 2025-10-13 | 245.00 | 250.50 | 241.50 | 249.00 | 249.00 | 260,350 |
| 2025-10-10 | 255.50 | 255.50 | 245.00 | 245.00 | 245.00 | 259,354 |
| 2025-10-09 | 246.50 | 251.50 | 241.50 | 251.50 | 251.50 | 447,431 |
| 2025-10-08 | 239.00 | 244.50 | 237.00 | 243.00 | 243.00 | 327,328 |
| 2025-10-07 | 245.00 | 245.00 | 238.00 | 238.00 | 238.00 | 411,616 |
| 2025-10-06 | 251.00 | 251.00 | 242.50 | 244.00 | 244.00 | 377,841 |
| 2025-10-03 | 245.00 | 250.50 | 244.50 | 245.50 | 245.50 | 381,468 |
| 2025-10-02 | 240.50 | 247.00 | 240.50 | 247.00 | 247.00 | 217,603 |
| 2025-10-01 | 247.00 | 249.50 | 241.00 | 243.00 | 243.00 | 513,000 |
| 2025-09-30 | 254.50 | 254.50 | 247.00 | 247.00 | 247.00 | 570,591 |
| 2025-09-29 | 253.00 | 253.00 | 247.93 | 250.00 | 250.00 | 337,690 |
| 2025-09-26 | 242.50 | 249.21 | 242.47 | 249.00 | 249.00 | 396,184 |
| 2025-09-25 | 256.00 | 257.50 | 237.50 | 241.00 | 241.00 | 846,144 |
| 2025-09-24 | 271.50 | 271.50 | 261.00 | 263.50 | 263.50 | 137,511 |
| 2025-09-23 | 268.00 | 271.00 | 263.50 | 265.50 | 265.50 | 169,551 |
| 2025-09-22 | 268.00 | 268.00 | 259.50 | 264.50 | 264.50 | 159,787 |
| 2025-09-19 | 262.50 | 269.00 | 260.00 | 262.50 | 262.50 | 1,448,406 |
| 2025-09-18 | 275.50 | 275.50 | 265.00 | 266.00 | 266.00 | 193,620 |
| 2025-09-17 | 273.00 | 273.50 | 268.00 | 269.50 | 269.50 | 302,360 |
| 2025-09-16 | 268.50 | 272.50 | 267.00 | 271.50 | 271.50 | 210,881 |
| 2025-09-15 | 261.50 | 269.00 | 261.00 | 268.50 | 268.50 | 887,933 |
| 2025-09-12 | 263.00 | 263.50 | 257.50 | 261.50 | 261.50 | 230,106 |
| 2025-09-11 | 256.00 | 261.50 | 250.00 | 261.00 | 261.00 | 167,262 |
| 2025-09-10 | 247.50 | 258.50 | 247.50 | 256.00 | 256.00 | 191,046 |
| 2025-09-09 | 258.00 | 258.00 | 251.50 | 253.50 | 253.50 | 139,022 |
| 2025-09-08 | 258.00 | 262.50 | 254.05 | 255.50 | 255.50 | 115,433 |
| 2025-09-05 | 248.50 | 258.00 | 248.50 | 258.00 | 258.00 | 191,936 |
| 2025-09-04 | 246.00 | 254.50 | 246.00 | 254.00 | 254.00 | 115,174 |
| 2025-09-03 | 255.50 | 255.50 | 246.00 | 248.00 | 248.00 | 301,872 |
| 2025-09-02 | 255.50 | 262.00 | 249.00 | 250.00 | 250.00 | 216,923 |
| 2025-09-01 | 263.00 | 263.50 | 255.50 | 260.00 | 260.00 | 294,067 |
| 2025-08-29 | 262.00 | 263.50 | 257.50 | 257.50 | 257.50 | 1,676,686 |
| 2025-08-28 | 264.50 | 266.00 | 261.50 | 263.50 | 263.50 | 106,285 |
| 2025-08-27 | 264.50 | 273.00 | 262.00 | 265.00 | 265.00 | 215,081 |
| 2025-08-26 | 273.50 | 273.50 | 264.00 | 268.00 | 268.00 | 391,828 |
| 2025-08-22 | 263.00 | 270.00 | 263.00 | 268.50 | 268.50 | 209,291 |
| 2025-08-21 | 268.00 | 270.00 | 266.50 | 266.50 | 266.50 | 122,080 |
| 2025-08-20 | 268.00 | 270.50 | 262.53 | 267.50 | 267.50 | 134,725 |
| 2025-08-19 | 268.50 | 271.00 | 263.00 | 268.50 | 268.50 | 101,865 |
| 2025-08-18 | 271.50 | 271.50 | 263.00 | 269.00 | 269.00 | 186,248 |
| 2025-08-15 | 271.50 | 271.50 | 262.50 | 265.50 | 265.50 | 198,879 |
| 2025-08-14 | 270.00 | 270.00 | 264.50 | 265.50 | 265.50 | 103,340 |
| 2025-08-13 | 274.50 | 274.50 | 266.00 | 270.00 | 270.00 | 160,181 |
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.