UK markets closed

Mitchells & Butlers plc (MAB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
301.00+4.00 (+1.35%)
At close: 04:35PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024290.00303.00290.00301.00301.00360,471
23 May 2024292.50298.50292.00297.00297.00388,292
22 May 2024273.00304.00268.50292.50292.501,279,617
21 May 2024266.00268.50263.50266.00266.00227,049
20 May 2024259.50268.50259.50266.00266.00180,757
17 May 2024254.50264.50254.50263.50263.50146,864
16 May 2024255.00260.50251.50260.50260.50149,839
15 May 2024257.50257.50254.00256.00256.00153,289
14 May 2024250.00259.00250.00256.50256.50276,810
13 May 2024250.50258.00250.50253.00253.00171,828
10 May 2024252.00258.50250.12255.50255.50143,545
09 May 2024243.00254.00243.00252.50252.50183,801
08 May 2024244.50249.00240.00248.50248.50109,042
07 May 2024248.00252.50242.00244.00244.00237,470
03 May 2024239.00247.50239.00246.50246.50222,895
02 May 2024245.00247.50239.50242.50242.50165,010
01 May 2024244.00245.50239.50245.50245.50114,691
30 Apr 2024233.50242.50236.50241.50241.50293,537
29 Apr 2024237.00241.50233.00239.00239.00246,834
26 Apr 2024235.50239.50235.50236.50236.50126,784
25 Apr 2024235.50239.50234.00236.00236.00233,861
24 Apr 2024233.00237.50232.00236.50236.50140,642
23 Apr 2024235.00238.00231.00236.00236.00307,391
22 Apr 2024231.50236.50229.00235.00235.00153,396
19 Apr 2024228.50233.00226.50230.00230.00118,467
18 Apr 2024227.50233.50226.00229.50229.50401,141
17 Apr 2024229.50232.50227.95228.00228.00201,397
16 Apr 2024230.50232.50227.00229.00229.00300,444
15 Apr 2024227.00233.50227.00233.00233.00172,806
12 Apr 2024235.50236.50231.00231.50231.50196,792
11 Apr 2024234.00236.50229.50232.00232.00169,009
10 Apr 2024231.50236.00229.50234.50234.50229,607
09 Apr 2024231.00235.50231.00231.50231.50174,944
08 Apr 2024234.50236.50227.50234.00234.00217,411
05 Apr 2024227.50233.00226.75232.50232.50243,037
04 Apr 2024226.50232.00223.70232.00232.00238,231
03 Apr 2024220.00226.50220.00226.50226.50233,204
02 Apr 2024230.00230.00220.00224.50224.50426,256
28 Mar 2024222.40226.80221.21225.80225.80329,492
27 Mar 2024228.80228.80221.20223.00223.00245,586
26 Mar 2024220.00227.40220.00224.60224.60302,893
25 Mar 2024228.00234.00222.20222.20222.20231,262
22 Mar 2024231.80235.00228.40228.60228.60220,990
21 Mar 2024230.80233.00228.40231.20231.20221,656
20 Mar 2024232.00233.43227.60228.00228.00533,821
19 Mar 2024237.80237.80232.00232.00232.00203,837
18 Mar 2024238.20238.80231.39235.60235.60369,267
15 Mar 2024243.60246.20236.40236.40236.401,145,700
14 Mar 2024243.20249.60242.00242.60242.60224,984
13 Mar 2024238.20246.40237.81244.20244.20405,336
12 Mar 2024237.60240.00236.31238.80238.80139,153
11 Mar 2024236.00243.20235.00236.60236.60154,659
08 Mar 2024238.20240.51235.85238.80238.80132,405
07 Mar 2024236.40244.20235.80238.40238.40127,307
06 Mar 2024233.20245.00233.20240.80240.80284,228
05 Mar 2024234.40239.80233.80236.00236.00142,134
04 Mar 2024235.00243.00233.60235.40235.40190,443
01 Mar 2024235.80238.60235.80237.60237.60287,727
29 Feb 2024235.20244.80235.00235.00235.00317,303
28 Feb 2024239.00244.80236.80239.40239.40300,525
27 Feb 2024241.20244.60239.52241.80241.80159,823
26 Feb 2024243.40247.40241.80243.40243.40190,588
23 Feb 2024251.60256.40244.00244.20244.20217,118
22 Feb 2024252.80254.60247.40250.40250.40332,835
21 Feb 2024240.40251.00240.40248.80248.80234,935
20 Feb 2024243.60248.60242.80246.80246.80268,970
19 Feb 2024242.00244.60239.20243.80243.80209,422
16 Feb 2024247.00247.00241.20242.00242.00220,937
15 Feb 2024242.00246.40237.20244.00244.00254,491
14 Feb 2024241.00245.00237.20240.20240.20222,309
13 Feb 2024243.40248.60235.80239.60239.60139,005
12 Feb 2024247.60248.40242.60246.40246.40107,658
09 Feb 2024248.20250.37243.80244.80244.8096,526
08 Feb 2024250.00253.40247.00247.00247.00150,341
07 Feb 2024254.60255.20247.40247.40247.40160,774
06 Feb 2024250.00256.20248.60251.80251.80200,256
05 Feb 2024259.00263.80251.40252.00252.00255,262
02 Feb 2024262.60263.00256.80259.20259.20161,536
01 Feb 2024255.00264.60255.00257.60257.60157,348
31 Jan 2024258.20265.00258.20260.20260.20253,428
30 Jan 2024254.20262.19254.20260.00260.0073,204
29 Jan 2024261.00263.20256.20260.40260.40125,644
26 Jan 2024260.00263.20257.00260.00260.00200,019
25 Jan 2024260.00263.20255.00258.80258.80197,393
24 Jan 2024260.00264.60257.40259.40259.40173,752
23 Jan 2024275.00275.00262.00264.40264.40272,153
22 Jan 2024264.60273.00262.60269.60269.60222,914
19 Jan 2024265.00270.40262.40267.00267.00199,393
18 Jan 2024266.00270.40263.80265.60265.60338,095
17 Jan 2024255.40266.60249.80264.00264.00463,633
16 Jan 2024250.80256.60248.85254.80254.80250,247
15 Jan 2024250.02254.80247.80251.80251.80263,221
12 Jan 2024254.00254.00248.00250.80250.80230,134
11 Jan 2024255.80258.60248.00248.00248.00165,008
10 Jan 2024258.60258.60253.20256.80256.80143,228
09 Jan 2024264.20264.20254.40256.00256.00148,276
08 Jan 2024250.60262.20250.40262.20262.20352,720
05 Jan 2024256.00258.40252.00255.40255.40126,543
04 Jan 2024260.00260.00250.20255.80255.80101,976
03 Jan 2024253.00259.80252.00256.20256.20279,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...