Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 269.50 | 270.50 | 265.00 | 268.50 | 268.50 | 77,339 |
| 2025-08-11 | 270.50 | 271.50 | 266.50 | 267.50 | 267.50 | 139,995 |
| 2025-08-08 | 277.00 | 277.00 | 266.50 | 270.00 | 270.00 | 111,369 |
| 2025-08-07 | 275.00 | 275.00 | 267.50 | 270.50 | 270.50 | 210,905 |
| 2025-08-06 | 273.00 | 275.50 | 269.50 | 271.00 | 271.00 | 194,381 |
| 2025-08-05 | 274.00 | 276.50 | 271.00 | 273.50 | 273.50 | 176,970 |
| 2025-08-04 | 278.00 | 278.00 | 271.00 | 273.50 | 273.50 | 2,192,928 |
| 2025-08-01 | 276.50 | 277.00 | 268.50 | 272.00 | 272.00 | 158,954 |
| 2025-07-31 | 271.00 | 279.00 | 270.00 | 276.50 | 276.50 | 474,341 |
| 2025-07-30 | 270.50 | 280.00 | 269.50 | 273.00 | 273.00 | 508,581 |
| 2025-07-29 | 288.00 | 288.00 | 275.00 | 276.00 | 276.00 | 357,357 |
| 2025-07-28 | 291.00 | 292.00 | 280.29 | 282.50 | 282.50 | 278,949 |
| 2025-07-25 | 299.50 | 308.00 | 285.50 | 288.00 | 288.00 | 446,242 |
| 2025-07-24 | 279.00 | 290.52 | 279.00 | 288.50 | 288.50 | 286,703 |
| 2025-07-23 | 287.00 | 289.00 | 284.00 | 285.50 | 285.50 | 347,519 |
| 2025-07-22 | 289.00 | 289.00 | 281.50 | 284.00 | 284.00 | 168,669 |
| 2025-07-21 | 286.50 | 286.50 | 278.00 | 285.00 | 285.00 | 263,199 |
| 2025-07-18 | 283.50 | 283.59 | 275.50 | 280.00 | 280.00 | 667,283 |
| 2025-07-17 | 270.50 | 281.00 | 270.50 | 279.00 | 279.00 | 548,838 |
| 2025-07-16 | 278.00 | 284.50 | 274.50 | 277.00 | 277.00 | 163,037 |
| 2025-07-15 | 285.50 | 286.16 | 280.00 | 283.00 | 283.00 | 276,802 |
| 2025-07-14 | 285.00 | 291.00 | 281.50 | 282.50 | 282.50 | 297,270 |
| 2025-07-11 | 288.50 | 294.00 | 283.50 | 286.00 | 286.00 | 149,961 |
| 2025-07-10 | 291.50 | 293.50 | 285.50 | 289.00 | 289.00 | 271,122 |
| 2025-07-09 | 294.50 | 294.50 | 287.00 | 288.00 | 288.00 | 404,248 |
| 2025-07-08 | 284.50 | 291.00 | 283.00 | 290.00 | 290.00 | 232,943 |
| 2025-07-07 | 291.00 | 291.00 | 283.00 | 284.00 | 284.00 | 171,745 |
| 2025-07-04 | 284.00 | 287.00 | 281.00 | 283.50 | 283.50 | 103,102 |
| 2025-07-03 | 286.00 | 287.00 | 282.00 | 286.00 | 286.00 | 172,006 |
| 2025-07-02 | 289.50 | 293.00 | 279.50 | 280.50 | 280.50 | 767,715 |
| 2025-07-01 | 281.00 | 293.50 | 281.00 | 291.50 | 291.50 | 518,827 |
| 2025-06-30 | 291.00 | 291.00 | 284.00 | 286.50 | 286.50 | 365,153 |
| 2025-06-27 | 289.50 | 289.50 | 283.00 | 287.50 | 287.50 | 712,570 |
| 2025-06-26 | 283.50 | 285.50 | 282.00 | 283.00 | 283.00 | 233,494 |
| 2025-06-25 | 278.00 | 285.50 | 278.00 | 284.00 | 284.00 | 118,784 |
| 2025-06-24 | 283.50 | 287.00 | 281.50 | 284.00 | 284.00 | 222,373 |
| 2025-06-23 | 288.00 | 288.00 | 279.50 | 283.00 | 283.00 | 1,067,041 |
| 2025-06-20 | 279.50 | 284.03 | 275.50 | 281.50 | 281.50 | 855,183 |
| 2025-06-19 | 285.00 | 285.00 | 274.50 | 276.50 | 276.50 | 290,289 |
| 2025-06-18 | 281.00 | 281.00 | 275.75 | 279.00 | 279.00 | 149,536 |
| 2025-06-17 | 284.50 | 284.50 | 275.50 | 278.50 | 278.50 | 221,011 |
| 2025-06-16 | 281.00 | 281.00 | 275.00 | 278.00 | 278.00 | 211,629 |
| 2025-06-13 | 285.50 | 285.50 | 272.50 | 278.00 | 278.00 | 170,423 |
| 2025-06-12 | 278.50 | 288.00 | 277.00 | 280.50 | 280.50 | 234,055 |
| 2025-06-11 | 291.00 | 291.00 | 283.00 | 285.00 | 285.00 | 240,491 |
| 2025-06-10 | 276.50 | 286.50 | 276.50 | 284.50 | 284.50 | 260,664 |
| 2025-06-09 | 290.00 | 290.00 | 280.50 | 283.00 | 283.00 | 240,159 |
| 2025-06-06 | 283.00 | 287.50 | 281.50 | 286.50 | 286.50 | 252,525 |
| 2025-06-05 | 288.00 | 288.00 | 281.22 | 282.50 | 282.50 | 209,095 |
| 2025-06-04 | 287.50 | 289.50 | 282.50 | 285.00 | 285.00 | 212,860 |
| 2025-06-03 | 293.50 | 293.50 | 285.50 | 287.00 | 287.00 | 208,868 |
| 2025-06-02 | 290.00 | 291.50 | 282.00 | 287.50 | 287.50 | 403,510 |
| 2025-05-30 | 292.50 | 292.50 | 283.50 | 285.50 | 285.50 | 350,633 |
| 2025-05-29 | 293.00 | 293.00 | 284.00 | 286.00 | 286.00 | 110,910 |
| 2025-05-28 | 291.50 | 291.50 | 280.00 | 287.50 | 287.50 | 330,480 |
| 2025-05-27 | 290.00 | 290.00 | 280.50 | 287.50 | 287.50 | 1,101,270 |
| 2025-05-23 | 282.50 | 289.50 | 279.50 | 284.00 | 284.00 | 376,506 |
| 2025-05-22 | 275.00 | 294.00 | 270.00 | 281.50 | 281.50 | 440,336 |
| 2025-05-21 | 272.00 | 280.50 | 272.00 | 276.00 | 276.00 | 169,764 |
| 2025-05-20 | 276.50 | 279.50 | 273.50 | 277.50 | 277.50 | 152,449 |
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.