Shares Magazine
285.50p-0.50 (-0.17%)30 May 2025, 16:35
Mitchells & Butlers PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 242.00p | 248.50p | 242.00p | 243.00p | 222,960 |
| Apr 17, 2025 | 239.50p | 245.50p | 237.66p | 244.00p | 311,683 |
| Apr 16, 2025 | 240.00p | 242.50p | 234.50p | 242.50p | 466,890 |
| Apr 15, 2025 | 237.50p | 244.00p | 237.50p | 241.50p | 279,048 |
| Apr 14, 2025 | 235.00p | 238.00p | 231.43p | 237.00p | 319,085 |
| Apr 11, 2025 | 228.50p | 234.00p | 225.50p | 232.50p | 303,285 |
| Apr 10, 2025 | 227.00p | 232.00p | 220.50p | 227.00p | 427,671 |
| Apr 9, 2025 | 224.50p | 225.50p | 219.90p | 222.00p | 906,401 |
| Apr 8, 2025 | 221.00p | 229.50p | 216.28p | 225.50p | 378,571 |
| Apr 7, 2025 | 214.50p | 223.00p | 194.40p | 220.00p | 1,738,985 |
| Apr 4, 2025 | 204.50p | 211.50p | 203.80p | 211.50p | 725,445 |
| Apr 3, 2025 | 208.50p | 212.50p | 208.00p | 208.50p | 173,919 |
| Apr 2, 2025 | 210.00p | 213.00p | 206.00p | 211.00p | 306,696 |
| Apr 1, 2025 | 211.50p | 213.00p | 209.49p | 210.50p | 356,108 |
| Mar 31, 2025 | 213.50p | 218.60p | 209.96p | 211.00p | 530,627 |
| Mar 28, 2025 | 222.50p | 222.50p | 215.00p | 218.50p | 220,791 |
| Mar 27, 2025 | 218.50p | 225.00p | 217.00p | 218.50p | 207,123 |
| Mar 26, 2025 | 220.00p | 224.00p | 220.00p | 223.50p | 131,552 |
| Mar 25, 2025 | 224.50p | 224.50p | 218.90p | 221.00p | 148,349 |
| Mar 24, 2025 | 227.50p | 227.50p | 217.00p | 219.50p | 238,644 |
| Mar 21, 2025 | 227.00p | 227.50p | 217.00p | 222.50p | 797,184 |
| Mar 20, 2025 | 219.50p | 227.50p | 219.50p | 226.00p | 459,508 |
| Mar 19, 2025 | 220.00p | 229.00p | 220.00p | 224.50p | 219,686 |
| Mar 18, 2025 | 227.50p | 228.50p | 222.50p | 224.50p | 186,358 |
| Mar 17, 2025 | 219.50p | 224.50p | 217.50p | 224.00p | 137,816 |
| Mar 14, 2025 | 210.50p | 224.00p | 210.00p | 222.50p | 235,432 |
| Mar 13, 2025 | 220.00p | 221.50p | 213.33p | 215.50p | 316,198 |
| Mar 12, 2025 | 218.00p | 225.00p | 218.00p | 220.00p | 139,661 |
| Mar 11, 2025 | 214.00p | 223.50p | 214.00p | 223.00p | 227,353 |
| Mar 10, 2025 | 223.50p | 223.50p | 217.16p | 217.50p | 1,348,371 |
| Mar 7, 2025 | 218.00p | 219.50p | 214.00p | 218.50p | 266,860 |
| Mar 6, 2025 | 214.50p | 219.00p | 213.00p | 216.50p | 166,070 |
| Mar 5, 2025 | 219.00p | 225.00p | 215.50p | 216.00p | 562,399 |
| Mar 4, 2025 | 225.50p | 228.00p | 219.50p | 220.00p | 385,583 |
| Mar 3, 2025 | 226.00p | 226.99p | 221.00p | 224.50p | 190,438 |
| Feb 28, 2025 | 219.00p | 223.00p | 219.00p | 221.00p | 682,298 |
| Feb 27, 2025 | 221.50p | 227.00p | 220.50p | 222.00p | 211,541 |
| Feb 26, 2025 | 223.00p | 229.50p | 223.00p | 226.50p | 185,823 |
| Feb 25, 2025 | 221.00p | 228.50p | 221.00p | 227.50p | 212,301 |
| Feb 24, 2025 | 229.00p | 231.50p | 224.50p | 226.50p | 315,814 |
| Feb 21, 2025 | 225.00p | 232.50p | 225.00p | 229.00p | 214,933 |
| Feb 20, 2025 | 225.50p | 228.00p | 224.50p | 227.50p | 363,569 |
| Feb 19, 2025 | 224.50p | 229.50p | 224.00p | 225.50p | 309,661 |
| Feb 18, 2025 | 232.00p | 232.00p | 226.50p | 230.00p | 197,377 |
| Feb 17, 2025 | 226.50p | 228.00p | 223.61p | 226.50p | 248,079 |
| Feb 14, 2025 | 232.00p | 236.50p | 225.50p | 225.50p | 180,391 |
| Feb 13, 2025 | 234.50p | 237.00p | 230.00p | 234.00p | 222,148 |
| Feb 12, 2025 | 228.00p | 237.50p | 228.00p | 231.50p | 280,811 |
| Feb 11, 2025 | 237.00p | 239.00p | 232.00p | 232.50p | 564,988 |
| Feb 10, 2025 | 235.00p | 238.00p | 230.00p | 235.50p | 231,118 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |