Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 315.50 | 315.50 | 303.00 | 309.00 | 309.00 | 281,331 |
| 2026-10-15 | 306.00 | 310.50 | 300.50 | 308.00 | 308.00 | 208,361 |
| 2026-10-14 | 295.00 | 302.00 | 292.00 | 302.00 | 302.00 | 782,501 |
| 2026-10-13 | 290.50 | 297.00 | 289.00 | 294.50 | 294.50 | 525,567 |
| 2026-10-12 | 291.00 | 292.00 | 283.39 | 291.00 | 291.00 | 188,910 |
| 2026-10-09 | 287.00 | 291.00 | 283.00 | 287.00 | 287.00 | 210,365 |
| 2026-10-08 | 286.00 | 292.00 | 283.41 | 285.00 | 285.00 | 153,397 |
| 2026-10-07 | 290.00 | 291.00 | 285.50 | 287.50 | 287.50 | 174,439 |
| 2026-10-06 | 287.50 | 298.00 | 285.00 | 287.50 | 287.50 | 318,472 |
| 2026-10-05 | 295.50 | 302.00 | 290.00 | 294.50 | 294.50 | 524,224 |
| 2026-10-02 | 276.50 | 294.50 | 276.50 | 294.50 | 294.50 | 310,168 |
| 2026-10-01 | 285.00 | 286.00 | 278.87 | 282.50 | 282.50 | 765,153 |
| 2026-09-30 | 282.50 | 288.00 | 278.73 | 283.00 | 283.00 | 545,697 |
| 2026-09-29 | 271.50 | 281.50 | 271.50 | 279.50 | 279.50 | 221,792 |
| 2026-09-28 | 277.50 | 284.00 | 276.50 | 277.00 | 277.00 | 181,735 |
| 2026-09-25 | 270.00 | 280.00 | 270.00 | 277.00 | 277.00 | 124,425 |
| 2026-09-24 | 270.00 | 282.50 | 270.00 | 275.00 | 275.00 | 209,439 |
| 2026-09-23 | 283.50 | 283.50 | 270.17 | 272.00 | 272.00 | 302,566 |
| 2026-09-22 | 269.50 | 279.00 | 269.50 | 279.00 | 279.00 | 225,636 |
| 2026-09-21 | 273.00 | 278.00 | 272.00 | 275.50 | 275.50 | 139,311 |
| 2026-09-18 | 273.00 | 275.00 | 270.50 | 272.50 | 272.50 | 790,179 |
| 2026-09-17 | 274.00 | 275.50 | 271.00 | 274.50 | 274.50 | 260,721 |
| 2026-09-16 | 269.50 | 272.00 | 267.00 | 270.50 | 270.50 | 259,494 |
| 2026-09-15 | 263.50 | 271.00 | 263.50 | 268.50 | 268.50 | 224,256 |
| 2026-09-14 | 267.50 | 272.00 | 263.50 | 269.50 | 269.50 | 192,631 |
| 2026-09-11 | 272.50 | 275.50 | 266.50 | 267.50 | 267.50 | 197,428 |
| 2026-09-10 | 265.00 | 275.50 | 264.00 | 271.50 | 271.50 | 238,937 |
| 2026-09-09 | 271.00 | 275.00 | 268.50 | 271.50 | 271.50 | 983,117 |
| 2026-09-08 | 275.50 | 280.38 | 270.00 | 271.50 | 271.50 | 893,923 |
| 2026-09-07 | 272.50 | 279.52 | 272.50 | 275.00 | 275.00 | 322,488 |
| 2026-09-04 | 271.00 | 280.00 | 271.00 | 279.00 | 279.00 | 747,582 |
| 2026-09-03 | 274.50 | 281.00 | 271.00 | 276.00 | 276.00 | 443,645 |
| 2026-09-02 | 273.50 | 281.00 | 273.50 | 276.50 | 276.50 | 503,129 |
| 2026-09-01 | 288.00 | 288.00 | 276.50 | 280.00 | 280.00 | 748,445 |
| 2026-08-28 | 279.50 | 287.00 | 279.50 | 281.50 | 281.50 | 361,545 |
| 2026-08-27 | 286.50 | 289.00 | 281.00 | 284.00 | 284.00 | 206,008 |
| 2026-08-26 | 290.00 | 290.00 | 285.00 | 287.50 | 287.50 | 219,890 |
| 2026-08-25 | 278.50 | 288.50 | 278.50 | 285.00 | 285.00 | 285,661 |
| 2026-08-24 | 282.00 | 286.50 | 281.25 | 285.00 | 285.00 | 252,249 |
| 2026-08-21 | 285.50 | 285.50 | 278.00 | 282.00 | 282.00 | 199,642 |
| 2026-08-20 | 274.50 | 279.00 | 274.50 | 279.00 | 279.00 | 232,621 |
| 2026-08-19 | 275.00 | 280.50 | 275.00 | 278.50 | 278.50 | 219,495 |
| 2026-08-18 | 277.50 | 280.50 | 275.50 | 279.00 | 279.00 | 93,665 |
| 2026-08-17 | 284.50 | 284.50 | 276.00 | 277.00 | 277.00 | 133,496 |
| 2026-08-14 | 285.00 | 286.50 | 279.00 | 283.50 | 283.50 | 191,682 |
| 2026-08-13 | 281.00 | 288.00 | 280.00 | 283.00 | 283.00 | 227,580 |
| 2026-08-12 | 273.50 | 284.50 | 273.50 | 282.00 | 282.00 | 280,638 |
| 2026-08-11 | 275.50 | 280.50 | 275.50 | 280.00 | 280.00 | 258,767 |
| 2026-08-10 | 282.50 | 284.50 | 280.11 | 280.50 | 280.50 | 157,520 |
| 2026-08-07 | 289.50 | 289.50 | 278.00 | 282.50 | 282.50 | 221,384 |
| 2026-08-06 | 289.00 | 289.00 | 282.00 | 283.00 | 283.00 | 143,353 |
| 2026-08-05 | 277.00 | 286.00 | 277.00 | 282.50 | 282.50 | 280,234 |
| 2026-08-04 | 281.50 | 285.00 | 279.50 | 283.00 | 283.00 | 456,750 |
| 2026-08-03 | 278.00 | 284.00 | 276.62 | 283.00 | 283.00 | 949,828 |
| 2026-07-31 | 284.50 | 284.50 | 276.00 | 276.00 | 276.00 | 303,924 |
| 2026-07-30 | 271.00 | 282.50 | 271.00 | 280.00 | 280.00 | 609,954 |
| 2026-07-29 | 269.00 | 277.50 | 269.00 | 275.50 | 275.50 | 1,234,145 |
| 2026-07-28 | 273.00 | 275.50 | 268.93 | 275.50 | 275.50 | 385,123 |
| 2026-07-27 | 270.00 | 270.00 | 264.00 | 266.50 | 266.50 | 610,359 |
| 2026-07-24 | 262.00 | 266.00 | 259.50 | 264.00 | 264.00 | 662,192 |
Page 1 of 2 · 64 trading daysOlder →
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.