Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 236.00 | 244.00 | 236.00 | 242.00 | 242.00 | 238,826 |
| 2024-11-21 | 229.50 | 237.50 | 229.50 | 237.00 | 237.00 | 439,647 |
| 2024-11-20 | 233.50 | 236.20 | 230.50 | 233.50 | 233.50 | 209,755 |
| 2024-11-19 | 234.50 | 236.00 | 232.00 | 236.00 | 236.00 | 197,321 |
| 2024-11-18 | 231.00 | 234.00 | 229.00 | 234.00 | 234.00 | 311,887 |
| 2024-11-15 | 229.00 | 234.50 | 229.00 | 231.50 | 231.50 | 143,642 |
| 2024-11-14 | 232.50 | 235.50 | 232.00 | 234.50 | 234.50 | 180,807 |
| 2024-11-13 | 234.00 | 236.00 | 231.50 | 233.50 | 233.50 | 187,997 |
| 2024-11-12 | 235.00 | 239.50 | 231.00 | 231.00 | 231.00 | 197,644 |
| 2024-11-11 | 234.50 | 240.00 | 231.50 | 235.00 | 235.00 | 704,760 |
| 2024-11-08 | 247.50 | 249.50 | 232.00 | 233.00 | 233.00 | 1,768,219 |
| 2024-11-07 | 255.00 | 255.00 | 249.00 | 252.50 | 252.50 | 216,349 |
| 2024-11-06 | 253.50 | 255.00 | 251.00 | 251.00 | 251.00 | 450,629 |
| 2024-11-05 | 259.50 | 259.50 | 250.00 | 250.50 | 250.50 | 296,947 |
| 2024-11-04 | 252.50 | 256.00 | 252.50 | 253.50 | 253.50 | 258,456 |
| 2024-11-01 | 251.00 | 255.00 | 249.50 | 252.50 | 252.50 | 815,836 |
| 2024-10-31 | 258.00 | 262.50 | 248.50 | 250.50 | 250.50 | 1,008,737 |
| 2024-10-30 | 258.00 | 273.00 | 258.00 | 258.50 | 258.50 | 1,169,863 |
| 2024-10-29 | 269.00 | 273.50 | 260.00 | 260.50 | 260.50 | 325,983 |
| 2024-10-28 | 270.50 | 273.50 | 269.50 | 270.50 | 270.50 | 232,652 |
| 2024-10-25 | 268.00 | 271.00 | 267.00 | 270.00 | 270.00 | 182,898 |
| 2024-10-24 | 268.00 | 276.00 | 268.00 | 268.50 | 268.50 | 145,304 |
| 2024-10-23 | 266.00 | 273.50 | 266.00 | 270.00 | 270.00 | 105,660 |
| 2024-10-22 | 266.00 | 274.50 | 264.00 | 272.50 | 272.50 | 224,689 |
| 2024-10-21 | 274.50 | 276.00 | 268.00 | 268.00 | 268.00 | 172,502 |
| 2024-10-18 | 271.00 | 276.00 | 271.00 | 275.00 | 275.00 | 173,331 |
| 2024-10-17 | 275.00 | 275.50 | 271.50 | 273.00 | 273.00 | 193,470 |
| 2024-10-16 | 277.50 | 278.50 | 269.50 | 271.50 | 271.50 | 358,556 |
| 2024-10-15 | 278.50 | 278.50 | 271.00 | 271.00 | 271.00 | 291,464 |
| 2024-10-14 | 277.50 | 280.50 | 271.65 | 273.00 | 273.00 | 273,444 |
| 2024-10-11 | 275.00 | 281.00 | 275.00 | 278.00 | 278.00 | 243,610 |
| 2024-10-10 | 277.00 | 281.00 | 276.50 | 279.50 | 279.50 | 125,296 |
| 2024-10-09 | 280.00 | 284.50 | 277.00 | 279.50 | 279.50 | 176,339 |
| 2024-10-08 | 282.00 | 284.50 | 276.50 | 279.00 | 279.00 | 235,672 |
| 2024-10-07 | 287.00 | 288.95 | 278.94 | 282.50 | 282.50 | 202,316 |
| 2024-10-04 | 282.50 | 289.00 | 280.00 | 285.50 | 285.50 | 373,455 |
| 2024-10-03 | 286.50 | 292.00 | 283.50 | 286.50 | 286.50 | 176,835 |
| 2024-10-02 | 298.00 | 298.00 | 285.00 | 287.00 | 287.00 | 138,202 |
| 2024-10-01 | 296.00 | 299.50 | 292.00 | 295.00 | 295.00 | 299,526 |
| 2024-09-30 | 305.50 | 307.00 | 291.76 | 295.50 | 295.50 | 387,154 |
| 2024-09-27 | 310.00 | 310.00 | 297.00 | 302.00 | 302.00 | 287,340 |
| 2024-09-26 | 300.00 | 308.00 | 298.00 | 304.50 | 304.50 | 164,257 |
| 2024-09-25 | 302.50 | 309.50 | 297.00 | 297.00 | 297.00 | 234,126 |
| 2024-09-24 | 300.00 | 304.50 | 300.00 | 303.00 | 303.00 | 126,804 |
| 2024-09-23 | 292.00 | 304.00 | 292.00 | 303.00 | 303.00 | 112,810 |
| 2024-09-20 | 293.00 | 299.50 | 292.78 | 298.00 | 298.00 | 549,663 |
| 2024-09-19 | 297.00 | 298.57 | 293.50 | 296.00 | 296.00 | 158,458 |
| 2024-09-18 | 298.50 | 302.74 | 293.50 | 295.00 | 295.00 | 212,458 |
| 2024-09-17 | 299.00 | 301.00 | 293.50 | 297.00 | 297.00 | 273,815 |
| 2024-09-16 | 299.00 | 300.50 | 292.00 | 297.00 | 297.00 | 113,666 |
| 2024-09-13 | 292.00 | 298.00 | 291.00 | 297.00 | 297.00 | 182,879 |
| 2024-09-12 | 295.00 | 295.00 | 288.16 | 291.50 | 291.50 | 171,179 |
| 2024-09-11 | 286.50 | 293.08 | 286.50 | 288.50 | 288.50 | 715,712 |
| 2024-09-10 | 290.00 | 293.00 | 286.50 | 293.00 | 293.00 | 238,633 |
| 2024-09-09 | 284.50 | 288.00 | 281.00 | 288.00 | 288.00 | 116,392 |
| 2024-09-06 | 280.00 | 288.50 | 280.00 | 284.00 | 284.00 | 198,095 |
| 2024-09-05 | 290.00 | 290.00 | 282.50 | 286.00 | 286.00 | 160,661 |
| 2024-09-04 | 280.00 | 287.41 | 278.50 | 285.00 | 285.00 | 209,326 |
| 2024-09-03 | 294.00 | 300.50 | 279.50 | 285.00 | 285.00 | 152,278 |
| 2024-09-02 | 294.00 | 303.00 | 293.50 | 293.50 | 293.50 | 198,549 |
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.