225.80p+2.80 (+1.26%)28 Mar 2024, 18:11
Mitchells & Butlers PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 222.40p | 226.80p | 221.21p | 225.80p | 329,492 |
Mar 27, 2024 | 228.80p | 228.80p | 221.20p | 223.00p | 245,586 |
Mar 26, 2024 | 220.00p | 227.40p | 220.00p | 224.60p | 302,893 |
Mar 25, 2024 | 228.00p | 234.00p | 222.20p | 222.20p | 231,262 |
Mar 22, 2024 | 231.80p | 235.00p | 228.40p | 228.60p | 220,990 |
Mar 21, 2024 | 230.80p | 233.00p | 228.40p | 231.20p | 221,656 |
Mar 20, 2024 | 232.00p | 233.43p | 227.60p | 228.00p | 533,821 |
Mar 19, 2024 | 237.80p | 237.80p | 232.00p | 232.00p | 203,837 |
Mar 18, 2024 | 238.20p | 238.80p | 231.39p | 235.60p | 369,267 |
Mar 15, 2024 | 243.60p | 246.20p | 236.40p | 236.40p | 1,145,700 |
Mar 14, 2024 | 243.20p | 249.60p | 242.00p | 242.60p | 224,984 |
Mar 13, 2024 | 238.20p | 246.40p | 237.81p | 244.20p | 405,336 |
Mar 12, 2024 | 237.60p | 240.00p | 236.31p | 238.80p | 139,153 |
Mar 11, 2024 | 236.00p | 243.20p | 235.00p | 236.60p | 154,659 |
Mar 8, 2024 | 238.20p | 240.51p | 235.85p | 238.80p | 132,405 |
Mar 7, 2024 | 236.40p | 244.20p | 235.80p | 238.40p | 127,307 |
Mar 6, 2024 | 233.20p | 245.00p | 233.20p | 240.80p | 284,228 |
Mar 5, 2024 | 234.40p | 239.80p | 233.80p | 236.00p | 142,134 |
Mar 4, 2024 | 235.00p | 243.00p | 233.60p | 235.40p | 190,443 |
Mar 1, 2024 | 235.80p | 238.60p | 235.80p | 237.60p | 287,727 |
Feb 29, 2024 | 235.20p | 244.80p | 235.00p | 235.00p | 317,303 |
Feb 28, 2024 | 239.00p | 244.80p | 236.80p | 239.40p | 300,525 |
Feb 27, 2024 | 241.20p | 244.60p | 239.52p | 241.80p | 159,823 |
Feb 26, 2024 | 243.40p | 247.40p | 241.80p | 243.40p | 190,588 |
Feb 23, 2024 | 251.60p | 256.40p | 244.00p | 244.20p | 217,118 |
Feb 22, 2024 | 252.80p | 254.60p | 247.40p | 250.40p | 332,835 |
Feb 21, 2024 | 240.40p | 251.00p | 240.40p | 248.80p | 234,935 |
Feb 20, 2024 | 243.60p | 248.60p | 242.80p | 246.80p | 268,970 |
Feb 19, 2024 | 242.00p | 244.60p | 239.20p | 243.80p | 209,422 |
Feb 16, 2024 | 247.00p | 247.00p | 241.20p | 242.00p | 220,937 |
Feb 15, 2024 | 242.00p | 246.40p | 237.20p | 244.00p | 254,491 |
Feb 14, 2024 | 241.00p | 245.00p | 237.20p | 240.20p | 222,309 |
Feb 13, 2024 | 243.40p | 248.60p | 235.80p | 239.60p | 139,005 |
Feb 12, 2024 | 247.60p | 248.40p | 242.60p | 246.40p | 107,658 |
Feb 9, 2024 | 248.20p | 250.37p | 243.80p | 244.80p | 96,526 |
Feb 8, 2024 | 250.00p | 253.40p | 247.00p | 247.00p | 150,341 |
Feb 7, 2024 | 254.60p | 255.20p | 247.40p | 247.40p | 160,774 |
Feb 6, 2024 | 250.00p | 256.20p | 248.60p | 251.80p | 200,256 |
Feb 5, 2024 | 259.00p | 263.80p | 251.40p | 252.00p | 255,262 |
Feb 2, 2024 | 262.60p | 263.00p | 256.80p | 259.20p | 161,536 |
Feb 1, 2024 | 255.00p | 264.60p | 255.00p | 257.60p | 157,348 |
Jan 31, 2024 | 258.20p | 265.00p | 258.20p | 260.20p | 253,428 |
Jan 30, 2024 | 254.20p | 262.19p | 254.20p | 260.00p | 73,204 |
Jan 29, 2024 | 261.00p | 263.20p | 256.20p | 260.40p | 125,644 |
Jan 26, 2024 | 260.00p | 263.20p | 257.00p | 260.00p | 200,019 |
Jan 25, 2024 | 260.00p | 263.20p | 255.00p | 258.80p | 197,393 |
Jan 24, 2024 | 260.00p | 264.60p | 257.40p | 259.40p | 173,752 |
Jan 23, 2024 | 275.00p | 275.00p | 262.00p | 264.40p | 272,153 |
Jan 22, 2024 | 264.60p | 273.00p | 262.60p | 269.60p | 222,914 |
Jan 19, 2024 | 265.00p | 270.40p | 262.40p | 267.00p | 199,393 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.