Mitchells & Butlers plc (MAB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 306.00 | 315.50 | 298.50 | 315.00 | 315.00 | 279,932 |
| 25 Jul 2024 | 305.00 | 306.50 | 297.00 | 306.50 | 306.50 | 211,747 |
| 24 Jul 2024 | 298.50 | 305.00 | 298.50 | 301.00 | 301.00 | 150,796 |
| 23 Jul 2024 | 299.50 | 304.00 | 299.00 | 303.00 | 303.00 | 116,281 |
| 22 Jul 2024 | 302.00 | 302.00 | 297.50 | 300.50 | 300.50 | 108,238 |
| 19 Jul 2024 | 301.50 | 304.00 | 296.00 | 297.50 | 297.50 | 202,931 |
| 18 Jul 2024 | 299.00 | 306.00 | 296.50 | 296.50 | 296.50 | 258,608 |
| 17 Jul 2024 | 301.50 | 304.50 | 298.50 | 303.50 | 303.50 | 117,707 |
| 16 Jul 2024 | 300.50 | 305.00 | 298.50 | 303.50 | 303.50 | 147,842 |
| 15 Jul 2024 | 297.00 | 303.50 | 297.00 | 302.50 | 302.50 | 205,572 |
| 12 Jul 2024 | 305.50 | 306.00 | 299.50 | 302.00 | 302.00 | 162,354 |
| 11 Jul 2024 | 300.00 | 302.50 | 292.50 | 299.50 | 299.50 | 139,610 |
| 10 Jul 2024 | 294.50 | 299.00 | 292.50 | 296.00 | 296.00 | 208,051 |
| 09 Jul 2024 | 294.50 | 296.58 | 288.50 | 293.50 | 293.50 | 149,548 |
| 08 Jul 2024 | 285.00 | 294.50 | 285.00 | 294.50 | 294.50 | 218,067 |
| 05 Jul 2024 | 290.50 | 299.07 | 289.59 | 290.00 | 290.00 | 271,172 |
| 04 Jul 2024 | 290.00 | 290.00 | 284.89 | 288.50 | 288.50 | 110,087 |
| 03 Jul 2024 | 280.50 | 288.00 | 280.50 | 288.00 | 288.00 | 159,863 |
| 02 Jul 2024 | 280.50 | 288.50 | 280.50 | 282.50 | 282.50 | 135,900 |
| 01 Jul 2024 | 287.00 | 289.75 | 284.83 | 287.00 | 287.00 | 284,042 |
| 28 Jun 2024 | 286.50 | 293.50 | 280.50 | 285.50 | 285.50 | 251,802 |
| 27 Jun 2024 | 286.00 | 292.81 | 286.00 | 288.00 | 288.00 | 154,831 |
| 26 Jun 2024 | 292.00 | 294.00 | 289.50 | 293.00 | 293.00 | 318,472 |
| 25 Jun 2024 | 290.50 | 297.50 | 289.50 | 291.00 | 291.00 | 183,512 |
| 24 Jun 2024 | 300.00 | 301.00 | 294.00 | 294.00 | 294.00 | 182,211 |
| 21 Jun 2024 | 294.00 | 301.00 | 293.00 | 301.00 | 301.00 | 1,072,814 |
| 20 Jun 2024 | 298.50 | 301.00 | 294.00 | 294.00 | 294.00 | 168,844 |
| 19 Jun 2024 | 303.00 | 303.00 | 295.00 | 298.00 | 298.00 | 241,604 |
| 18 Jun 2024 | 294.00 | 303.50 | 294.00 | 303.00 | 303.00 | 249,384 |
| 17 Jun 2024 | 290.50 | 301.00 | 290.50 | 299.00 | 299.00 | 97,917 |
| 14 Jun 2024 | 307.00 | 307.00 | 294.00 | 295.00 | 295.00 | 179,580 |
| 13 Jun 2024 | 301.00 | 309.50 | 300.00 | 300.00 | 300.00 | 338,413 |
| 12 Jun 2024 | 306.50 | 309.50 | 303.00 | 305.50 | 305.50 | 205,111 |
| 11 Jun 2024 | 314.50 | 314.50 | 305.50 | 305.50 | 305.50 | 83,562 |
| 10 Jun 2024 | 303.00 | 311.00 | 303.00 | 308.50 | 308.50 | 182,831 |
| 07 Jun 2024 | 300.50 | 311.00 | 300.50 | 309.00 | 309.00 | 209,835 |
| 06 Jun 2024 | 307.50 | 309.50 | 303.50 | 308.00 | 308.00 | 129,314 |
| 05 Jun 2024 | 314.50 | 314.50 | 303.00 | 304.00 | 304.00 | 249,972 |
| 04 Jun 2024 | 302.50 | 312.50 | 301.00 | 312.50 | 312.50 | 217,062 |
| 03 Jun 2024 | 302.00 | 314.50 | 302.00 | 308.00 | 308.00 | 279,087 |
| 31 May 2024 | 302.50 | 310.00 | 302.50 | 308.00 | 308.00 | 692,931 |
| 30 May 2024 | 301.50 | 313.50 | 300.00 | 307.50 | 307.50 | 580,718 |
| 29 May 2024 | 300.00 | 306.00 | 295.50 | 303.00 | 303.00 | 247,129 |
| 28 May 2024 | 308.50 | 308.50 | 295.00 | 297.50 | 297.50 | 390,584 |
| 24 May 2024 | 290.00 | 303.00 | 290.00 | 301.00 | 301.00 | 360,471 |
| 23 May 2024 | 292.50 | 298.50 | 292.00 | 297.00 | 297.00 | 388,292 |
| 22 May 2024 | 273.00 | 304.00 | 268.50 | 292.50 | 292.50 | 1,279,617 |
| 21 May 2024 | 266.00 | 268.50 | 263.50 | 266.00 | 266.00 | 227,049 |
| 20 May 2024 | 259.50 | 268.50 | 259.50 | 266.00 | 266.00 | 180,757 |
| 17 May 2024 | 254.50 | 264.50 | 254.50 | 263.50 | 263.50 | 146,864 |
| 16 May 2024 | 255.00 | 260.50 | 251.50 | 260.50 | 260.50 | 149,839 |
| 15 May 2024 | 257.50 | 257.50 | 254.00 | 256.00 | 256.00 | 153,289 |
| 14 May 2024 | 250.00 | 259.00 | 250.00 | 256.50 | 256.50 | 276,810 |
| 13 May 2024 | 250.50 | 258.00 | 250.50 | 253.00 | 253.00 | 171,828 |
| 10 May 2024 | 252.00 | 258.50 | 250.12 | 255.50 | 255.50 | 143,545 |
| 09 May 2024 | 243.00 | 254.00 | 243.00 | 252.50 | 252.50 | 183,801 |
| 08 May 2024 | 244.50 | 249.00 | 240.00 | 248.50 | 248.50 | 109,042 |
| 07 May 2024 | 248.00 | 252.50 | 242.00 | 244.00 | 244.00 | 237,470 |
| 03 May 2024 | 239.00 | 247.50 | 239.00 | 246.50 | 246.50 | 222,895 |
| 02 May 2024 | 245.00 | 247.50 | 239.50 | 242.50 | 242.50 | 165,010 |
| 01 May 2024 | 244.00 | 245.50 | 239.50 | 245.50 | 245.50 | 114,691 |
| 30 Apr 2024 | 233.50 | 242.50 | 236.50 | 241.50 | 241.50 | 293,537 |
| 29 Apr 2024 | 237.00 | 241.50 | 233.00 | 239.00 | 239.00 | 246,834 |
| 26 Apr 2024 | 235.50 | 239.50 | 235.50 | 236.50 | 236.50 | 126,784 |
| 25 Apr 2024 | 235.50 | 239.50 | 234.00 | 236.00 | 236.00 | 233,861 |
| 24 Apr 2024 | 233.00 | 237.50 | 232.00 | 236.50 | 236.50 | 140,642 |
| 23 Apr 2024 | 235.00 | 238.00 | 231.00 | 236.00 | 236.00 | 307,391 |
| 22 Apr 2024 | 231.50 | 236.50 | 229.00 | 235.00 | 235.00 | 153,396 |
| 19 Apr 2024 | 228.50 | 233.00 | 226.50 | 230.00 | 230.00 | 118,467 |
| 18 Apr 2024 | 227.50 | 233.50 | 226.00 | 229.50 | 229.50 | 401,141 |
| 17 Apr 2024 | 229.50 | 232.50 | 227.95 | 228.00 | 228.00 | 201,397 |
| 16 Apr 2024 | 230.50 | 232.50 | 227.00 | 229.00 | 229.00 | 300,444 |
| 15 Apr 2024 | 227.00 | 233.50 | 227.00 | 233.00 | 233.00 | 172,806 |
| 12 Apr 2024 | 235.50 | 236.50 | 231.00 | 231.50 | 231.50 | 196,792 |
| 11 Apr 2024 | 234.00 | 236.50 | 229.50 | 232.00 | 232.00 | 169,009 |
| 10 Apr 2024 | 231.50 | 236.00 | 229.50 | 234.50 | 234.50 | 229,607 |
| 09 Apr 2024 | 231.00 | 235.50 | 231.00 | 231.50 | 231.50 | 174,944 |
| 08 Apr 2024 | 234.50 | 236.50 | 227.50 | 234.00 | 234.00 | 217,411 |
| 05 Apr 2024 | 227.50 | 233.00 | 226.75 | 232.50 | 232.50 | 243,037 |
| 04 Apr 2024 | 226.50 | 232.00 | 223.70 | 232.00 | 232.00 | 238,231 |
| 03 Apr 2024 | 220.00 | 226.50 | 220.00 | 226.50 | 226.50 | 233,204 |
| 02 Apr 2024 | 230.00 | 230.00 | 220.00 | 224.50 | 224.50 | 426,256 |
| 28 Mar 2024 | 222.40 | 226.80 | 221.21 | 225.80 | 225.80 | 329,492 |
| 27 Mar 2024 | 228.80 | 228.80 | 221.20 | 223.00 | 223.00 | 245,586 |
| 26 Mar 2024 | 220.00 | 227.40 | 220.00 | 224.60 | 224.60 | 302,893 |
| 25 Mar 2024 | 228.00 | 234.00 | 222.20 | 222.20 | 222.20 | 231,262 |
| 22 Mar 2024 | 231.80 | 235.00 | 228.40 | 228.60 | 228.60 | 220,990 |
| 21 Mar 2024 | 230.80 | 233.00 | 228.40 | 231.20 | 231.20 | 221,656 |
| 20 Mar 2024 | 232.00 | 233.43 | 227.60 | 228.00 | 228.00 | 533,821 |
| 19 Mar 2024 | 237.80 | 237.80 | 232.00 | 232.00 | 232.00 | 203,837 |
| 18 Mar 2024 | 238.20 | 238.80 | 231.39 | 235.60 | 235.60 | 369,267 |
| 15 Mar 2024 | 243.60 | 246.20 | 236.40 | 236.40 | 236.40 | 1,145,700 |
| 14 Mar 2024 | 243.20 | 249.60 | 242.00 | 242.60 | 242.60 | 224,984 |
| 13 Mar 2024 | 238.20 | 246.40 | 237.81 | 244.20 | 244.20 | 405,336 |
| 12 Mar 2024 | 237.60 | 240.00 | 236.31 | 238.80 | 238.80 | 139,153 |
| 11 Mar 2024 | 236.00 | 243.20 | 235.00 | 236.60 | 236.60 | 154,659 |
| 08 Mar 2024 | 238.20 | 240.51 | 235.85 | 238.80 | 238.80 | 132,405 |
| 07 Mar 2024 | 236.40 | 244.20 | 235.80 | 238.40 | 238.40 | 127,307 |
| 06 Mar 2024 | 233.20 | 245.00 | 233.20 | 240.80 | 240.80 | 284,228 |
| 05 Mar 2024 | 234.40 | 239.80 | 233.80 | 236.00 | 236.00 | 142,134 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.