UK markets closed

Mitchells & Butlers plc (MAB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
172.20-1.70 (-0.98%)
At close: 05:58PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023169.70175.90169.70172.20172.20358,224
02 Feb 2023161.50173.90161.10173.90173.90478,331
01 Feb 2023160.90166.00160.90163.80163.80591,213
31 Jan 2023167.50167.80163.50164.60164.60632,479
30 Jan 2023157.40166.40155.51166.40166.40551,234
27 Jan 2023162.80162.80154.80161.00161.001,501,401
26 Jan 2023161.50165.40161.30163.00163.00516,373
25 Jan 2023169.70173.07161.30163.40163.40441,848
24 Jan 2023170.90173.50165.21171.00171.00242,172
23 Jan 2023174.00176.70168.30168.60168.60240,791
20 Jan 2023168.40171.40165.80171.30171.30254,868
19 Jan 2023171.50171.50162.27166.50166.50338,419
18 Jan 2023167.00169.70165.80167.50167.50261,597
17 Jan 2023174.30178.10165.80166.60166.60825,220
16 Jan 2023171.50175.30169.40174.00174.00297,835
13 Jan 2023173.00174.70169.50170.10170.10470,844
12 Jan 2023165.60173.40163.40170.70170.70697,274
11 Jan 2023161.40163.70158.70162.70162.70474,228
10 Jan 2023156.20159.15155.70158.30158.30343,734
09 Jan 2023151.20157.00148.20156.50156.50455,899
06 Jan 2023149.00153.22146.80151.80151.80625,469
05 Jan 2023150.00154.30148.60151.10151.10318,769
04 Jan 2023143.00150.00140.60149.00149.00541,578
03 Jan 2023136.00146.46136.00143.10143.10506,552
30 Dec 2022139.50141.90138.00138.00138.00155,852
29 Dec 2022136.40141.15134.20141.00141.00213,256
28 Dec 2022135.00138.40135.00137.20137.20287,688
23 Dec 2022133.70138.20133.70137.50137.50116,205
22 Dec 2022137.60139.40134.80135.00135.00304,335
21 Dec 2022131.00139.10131.00138.50138.50315,148
20 Dec 2022138.20138.20131.85134.00134.00193,228
19 Dec 2022132.50136.70128.90135.50135.50328,152
16 Dec 2022134.60134.60128.10132.70132.701,966,494
15 Dec 2022130.00134.70128.50133.10133.10712,120
14 Dec 2022133.10133.38129.10131.70131.70806,556
13 Dec 2022128.00136.10119.80134.60134.601,414,000
12 Dec 2022139.00139.00124.83128.10128.10697,216
09 Dec 2022136.00138.80134.10137.20137.20603,559
08 Dec 2022151.00152.00135.80135.80135.801,186,338
07 Dec 2022145.40157.40145.10151.20151.201,147,508
06 Dec 2022147.40147.40140.60142.00142.00623,109
05 Dec 2022143.20148.50141.10144.80144.80423,191
02 Dec 2022142.70146.90140.60144.20144.20301,693
01 Dec 2022138.80146.00137.10143.90143.90621,663
30 Nov 2022141.00141.40138.50138.90138.90570,681
29 Nov 2022140.30141.10136.60139.20139.20512,992
28 Nov 2022143.90145.50138.80141.40141.40272,188
25 Nov 2022145.00145.00139.50144.00144.00280,688
24 Nov 2022143.80144.90138.70142.90142.90256,901
23 Nov 2022136.00141.10135.60140.40140.40325,423
22 Nov 2022134.00137.10133.20135.90135.90251,400
21 Nov 2022136.00136.88132.80135.10135.10414,874
18 Nov 2022136.00139.60133.00137.10137.10371,658
17 Nov 2022134.00136.00132.10134.80134.80550,980
16 Nov 2022144.90145.70135.00136.10136.10403,689
15 Nov 2022149.00149.00140.00141.90141.90462,731
14 Nov 2022149.70149.70142.80147.80147.80559,499
11 Nov 2022144.90149.80143.10148.00148.001,053,786
10 Nov 2022134.60143.30132.80143.30143.30703,858
09 Nov 2022141.40141.40131.80135.00135.00830,223
08 Nov 2022140.00141.50136.30140.40140.40478,446
07 Nov 2022137.00140.50134.40138.10138.10591,333
04 Nov 2022130.00137.60128.81136.30136.30938,389
03 Nov 2022128.00128.40124.30127.30127.30623,560
02 Nov 2022127.30127.80124.90127.80127.801,042,676
01 Nov 2022117.00131.50116.58127.10127.103,869,630
31 Oct 2022113.40118.42112.90116.20116.20558,524
28 Oct 2022116.60117.20110.30112.40112.40667,293
27 Oct 2022112.60115.90110.20115.30115.30752,048
26 Oct 2022104.90111.70103.60110.40110.403,406,532
25 Oct 2022102.40105.10101.47104.20104.20628,591
24 Oct 2022108.40108.60103.70104.90104.90777,331
21 Oct 2022109.60111.20104.10106.10106.10771,560
20 Oct 2022107.00112.60106.20110.40110.40915,155
19 Oct 2022112.00115.10107.10107.50107.50479,667
18 Oct 2022116.60119.60113.50113.50113.50896,988
17 Oct 2022108.00115.50108.00115.50115.50715,473
14 Oct 2022109.20115.30106.90109.70109.702,724,220
13 Oct 2022100.10110.40100.10108.20108.20851,434
12 Oct 2022107.70109.1099.70102.00102.00955,680
11 Oct 2022109.70112.10105.50109.40109.40890,481
10 Oct 2022111.60111.60106.70108.00108.00651,552
07 Oct 2022109.00113.00109.00111.50111.501,802,600
06 Oct 2022109.90114.60107.30109.40109.402,412,508
05 Oct 2022114.40118.80112.00112.50112.50432,346
04 Oct 2022115.00120.40114.50117.90117.90884,550
03 Oct 2022112.00114.70109.90112.10112.10641,396
30 Sept 2022117.90121.92113.40115.10115.10907,712
29 Sept 2022131.80136.10114.60115.10115.101,249,628
28 Sept 2022137.30138.80129.20135.00135.00667,305
27 Sept 2022142.00147.60139.80139.80139.80618,253
26 Sept 2022148.60155.30142.00145.20145.20490,064
23 Sept 2022159.70159.90150.67151.60151.60297,097
22 Sept 2022158.60162.90156.20158.60158.60449,184
21 Sept 2022160.50162.90157.30162.50162.50388,438
20 Sept 2022171.30173.60157.80160.20160.20632,401
16 Sept 2022171.00171.90163.96169.20169.201,412,590
15 Sept 2022169.40170.00165.90167.70167.70345,546
14 Sept 2022167.40169.12163.30165.40165.40422,689
13 Sept 2022170.30177.30169.00169.00169.00482,291
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...