Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 224.50 | 229.50 | 224.00 | 225.50 | 225.50 | 309,662 |
| 2025-02-18 | 232.00 | 232.00 | 226.50 | 230.00 | 230.00 | 197,377 |
| 2025-02-17 | 226.50 | 228.00 | 223.61 | 226.50 | 226.50 | 248,080 |
| 2025-02-14 | 232.00 | 236.50 | 225.50 | 225.50 | 225.50 | 180,391 |
| 2025-02-13 | 234.50 | 237.00 | 230.00 | 234.00 | 234.00 | 222,148 |
| 2025-02-12 | 228.00 | 237.50 | 228.00 | 231.50 | 231.50 | 280,811 |
| 2025-02-11 | 237.00 | 239.00 | 232.00 | 232.50 | 232.50 | 564,988 |
| 2025-02-10 | 234.00 | 238.00 | 230.00 | 235.50 | 235.50 | 231,119 |
| 2025-02-07 | 228.00 | 235.00 | 228.00 | 232.50 | 232.50 | 193,688 |
| 2025-02-06 | 229.00 | 235.00 | 226.50 | 232.00 | 232.00 | 188,531 |
| 2025-02-05 | 220.00 | 230.00 | 220.00 | 228.50 | 228.50 | 256,382 |
| 2025-02-04 | 226.00 | 228.50 | 221.00 | 222.50 | 222.50 | 251,055 |
| 2025-02-03 | 232.00 | 236.50 | 223.00 | 227.50 | 227.50 | 303,888 |
| 2025-01-31 | 228.00 | 234.00 | 227.50 | 232.50 | 232.50 | 284,190 |
| 2025-01-30 | 226.50 | 232.50 | 226.50 | 229.50 | 229.50 | 172,750 |
| 2025-01-29 | 235.00 | 237.00 | 230.00 | 230.00 | 230.00 | 148,703 |
| 2025-01-28 | 227.50 | 236.00 | 227.50 | 234.00 | 234.00 | 163,048 |
| 2025-01-27 | 237.50 | 237.50 | 229.50 | 230.00 | 230.00 | 193,712 |
| 2025-01-24 | 232.00 | 237.00 | 231.00 | 232.00 | 232.00 | 220,327 |
| 2025-01-23 | 237.00 | 244.50 | 234.00 | 234.00 | 234.00 | 210,187 |
| 2025-01-22 | 238.00 | 243.50 | 238.00 | 240.00 | 240.00 | 257,409 |
| 2025-01-21 | 240.00 | 244.50 | 240.00 | 241.50 | 241.50 | 211,515 |
| 2025-01-20 | 243.00 | 244.50 | 239.50 | 242.00 | 242.00 | 250,337 |
| 2025-01-17 | 237.00 | 245.02 | 237.00 | 242.00 | 242.00 | 485,169 |
| 2025-01-16 | 247.00 | 247.00 | 238.00 | 242.00 | 242.00 | 305,079 |
| 2025-01-15 | 234.00 | 243.50 | 234.00 | 243.00 | 243.00 | 339,559 |
| 2025-01-14 | 229.50 | 229.50 | 223.53 | 228.00 | 228.00 | 331,299 |
| 2025-01-13 | 226.00 | 229.00 | 224.50 | 226.50 | 226.50 | 224,658 |
| 2025-01-10 | 229.50 | 231.00 | 226.00 | 227.50 | 227.50 | 256,813 |
| 2025-01-09 | 235.00 | 237.30 | 223.00 | 229.50 | 229.50 | 737,015 |
| 2025-01-08 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | 475,782 |
| 2025-01-07 | 242.50 | 244.50 | 235.50 | 240.00 | 240.00 | 322,617 |
| 2025-01-06 | 248.00 | 251.00 | 240.00 | 242.50 | 242.50 | 264,011 |
| 2025-01-03 | 243.00 | 253.00 | 241.00 | 242.50 | 242.50 | 151,329 |
| 2025-01-02 | 250.00 | 250.00 | 243.36 | 245.00 | 245.00 | 86,308 |
| 2024-12-31 | 243.50 | 246.00 | 242.50 | 245.00 | 245.00 | 74,963 |
| 2024-12-30 | 241.00 | 243.50 | 241.00 | 242.50 | 242.50 | 195,559 |
| 2024-12-27 | 249.00 | 249.50 | 241.00 | 242.00 | 242.00 | 207,850 |
| 2024-12-24 | 246.00 | 248.50 | 244.00 | 246.00 | 246.00 | 81,855 |
| 2024-12-23 | 241.00 | 245.50 | 241.00 | 245.00 | 245.00 | 193,325 |
| 2024-12-20 | 244.00 | 246.50 | 241.00 | 246.50 | 246.50 | 675,041 |
| 2024-12-19 | 239.00 | 245.50 | 238.12 | 245.50 | 245.50 | 674,985 |
| 2024-12-18 | 231.00 | 240.00 | 231.00 | 240.00 | 240.00 | 283,899 |
| 2024-12-17 | 238.00 | 238.00 | 232.50 | 233.50 | 233.50 | 1,053,357 |
| 2024-12-16 | 244.00 | 244.00 | 236.00 | 237.00 | 237.00 | 843,823 |
| 2024-12-13 | 240.00 | 244.00 | 238.00 | 238.50 | 238.50 | 260,124 |
| 2024-12-12 | 240.00 | 245.50 | 240.00 | 243.00 | 243.00 | 233,093 |
| 2024-12-11 | 242.00 | 246.00 | 240.49 | 242.50 | 242.50 | 1,493,778 |
| 2024-12-10 | 244.50 | 246.00 | 241.50 | 243.00 | 243.00 | 716,115 |
| 2024-12-09 | 249.00 | 249.12 | 245.50 | 246.50 | 246.50 | 1,458,898 |
| 2024-12-06 | 247.00 | 252.00 | 247.00 | 248.00 | 248.00 | 272,973 |
| 2024-12-05 | 248.50 | 253.50 | 248.50 | 250.00 | 250.00 | 337,795 |
| 2024-12-04 | 253.50 | 255.50 | 250.00 | 250.00 | 250.00 | 328,478 |
| 2024-12-03 | 245.50 | 253.50 | 245.50 | 253.50 | 253.50 | 221,899 |
| 2024-12-02 | 246.50 | 254.00 | 244.03 | 245.50 | 245.50 | 443,164 |
| 2024-11-29 | 253.50 | 254.00 | 243.50 | 246.50 | 246.50 | 518,341 |
| 2024-11-28 | 246.00 | 250.50 | 245.50 | 249.00 | 249.00 | 233,456 |
| 2024-11-27 | 252.00 | 259.00 | 243.00 | 249.00 | 249.00 | 487,334 |
| 2024-11-26 | 247.00 | 247.00 | 241.00 | 245.00 | 245.00 | 305,146 |
| 2024-11-25 | 242.50 | 245.50 | 238.36 | 244.50 | 244.50 | 896,848 |
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.