Shares Magazine
283.00p+0.50 (+0.18%)15 Jul 2025, 16:35
Mitchells & Butlers PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 285.00p | 291.00p | 281.50p | 282.50p | 297,270 |
| Jul 11, 2025 | 288.50p | 294.00p | 283.50p | 286.00p | 149,960 |
| Jul 10, 2025 | 291.50p | 293.50p | 285.50p | 289.00p | 271,121 |
| Jul 9, 2025 | 294.50p | 294.50p | 287.00p | 288.00p | 404,247 |
| Jul 8, 2025 | 284.50p | 291.00p | 283.00p | 290.00p | 232,943 |
| Jul 7, 2025 | 291.00p | 291.00p | 283.00p | 284.00p | 171,745 |
| Jul 4, 2025 | 284.00p | 287.00p | 281.00p | 283.50p | 103,101 |
| Jul 3, 2025 | 286.00p | 287.00p | 282.00p | 286.00p | 172,005 |
| Jul 2, 2025 | 289.50p | 293.00p | 279.50p | 280.50p | 767,715 |
| Jul 1, 2025 | 281.00p | 293.50p | 281.00p | 291.50p | 518,826 |
| Jun 30, 2025 | 291.00p | 291.00p | 284.00p | 286.50p | 365,152 |
| Jun 27, 2025 | 289.50p | 289.50p | 283.00p | 287.50p | 712,570 |
| Jun 26, 2025 | 283.50p | 285.50p | 282.00p | 283.00p | 233,494 |
| Jun 25, 2025 | 278.00p | 285.50p | 278.00p | 284.00p | 118,783 |
| Jun 24, 2025 | 283.50p | 287.00p | 281.50p | 284.00p | 222,373 |
| Jun 23, 2025 | 288.00p | 288.00p | 279.50p | 283.00p | 1,067,041 |
| Jun 20, 2025 | 279.50p | 284.03p | 275.50p | 281.50p | 855,183 |
| Jun 19, 2025 | 285.00p | 285.00p | 274.50p | 276.50p | 290,288 |
| Jun 18, 2025 | 281.00p | 281.00p | 275.75p | 279.00p | 149,535 |
| Jun 17, 2025 | 284.50p | 284.50p | 275.50p | 278.50p | 221,011 |
| Jun 16, 2025 | 281.00p | 281.00p | 275.00p | 278.00p | 211,628 |
| Jun 13, 2025 | 285.50p | 285.50p | 272.50p | 278.00p | 170,422 |
| Jun 12, 2025 | 278.50p | 288.00p | 277.00p | 280.50p | 234,055 |
| Jun 11, 2025 | 291.00p | 291.00p | 283.00p | 285.00p | 240,491 |
| Jun 10, 2025 | 276.50p | 286.50p | 276.50p | 284.50p | 260,663 |
| Jun 9, 2025 | 290.00p | 290.00p | 280.50p | 283.00p | 240,158 |
| Jun 6, 2025 | 283.00p | 287.50p | 281.50p | 286.50p | 252,524 |
| Jun 5, 2025 | 288.00p | 288.00p | 281.22p | 282.50p | 209,094 |
| Jun 4, 2025 | 287.50p | 289.50p | 282.50p | 285.00p | 212,860 |
| Jun 3, 2025 | 293.50p | 293.50p | 285.50p | 287.00p | 208,867 |
| Jun 2, 2025 | 290.00p | 291.50p | 282.00p | 287.50p | 403,509 |
| May 30, 2025 | 292.50p | 292.50p | 283.50p | 285.50p | 350,633 |
| May 29, 2025 | 293.00p | 293.00p | 284.00p | 286.00p | 110,910 |
| May 28, 2025 | 291.50p | 291.50p | 280.00p | 287.50p | 330,479 |
| May 27, 2025 | 290.00p | 290.00p | 280.50p | 287.50p | 1,101,269 |
| May 23, 2025 | 282.50p | 289.50p | 279.50p | 284.00p | 376,506 |
| May 22, 2025 | 275.00p | 294.00p | 270.00p | 281.50p | 440,335 |
| May 21, 2025 | 272.00p | 280.50p | 272.00p | 276.00p | 169,763 |
| May 20, 2025 | 276.50p | 279.50p | 273.50p | 277.50p | 152,449 |
| May 19, 2025 | 274.50p | 277.50p | 269.50p | 274.00p | 170,859 |
| May 16, 2025 | 270.00p | 274.50p | 266.00p | 274.50p | 246,889 |
| May 15, 2025 | 271.00p | 276.00p | 262.50p | 266.50p | 322,385 |
| May 14, 2025 | 275.00p | 275.00p | 267.00p | 271.00p | 183,850 |
| May 13, 2025 | 264.50p | 275.50p | 264.50p | 268.50p | 190,881 |
| May 12, 2025 | 265.00p | 271.50p | 263.50p | 270.00p | 347,049 |
| May 9, 2025 | 263.00p | 269.00p | 263.00p | 267.00p | 181,518 |
| May 8, 2025 | 265.00p | 267.00p | 261.50p | 266.00p | 269,080 |
| May 7, 2025 | 257.50p | 265.00p | 254.00p | 265.00p | 240,811 |
| May 6, 2025 | 263.00p | 263.00p | 254.50p | 257.50p | 287,761 |
| May 2, 2025 | 255.00p | 262.50p | 255.00p | 258.00p | 293,106 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |