Mitchells & Butlers plc (MAB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:48PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 235.50 | 239.50 | 235.50 | 236.50 | 236.50 | 102,898 |
| 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 |
| 04 Mar 2024 | 235.00 | 243.00 | 233.60 | 235.40 | 235.40 | 190,443 |
| 01 Mar 2024 | 235.80 | 238.60 | 235.80 | 237.60 | 237.60 | 287,727 |
| 29 Feb 2024 | 235.20 | 244.80 | 235.00 | 235.00 | 235.00 | 317,303 |
| 28 Feb 2024 | 239.00 | 244.80 | 236.80 | 239.40 | 239.40 | 300,525 |
| 27 Feb 2024 | 241.20 | 244.60 | 239.52 | 241.80 | 241.80 | 159,823 |
| 26 Feb 2024 | 243.40 | 247.40 | 241.80 | 243.40 | 243.40 | 190,588 |
| 23 Feb 2024 | 251.60 | 256.40 | 244.00 | 244.20 | 244.20 | 217,118 |
| 22 Feb 2024 | 252.80 | 254.60 | 247.40 | 250.40 | 250.40 | 332,835 |
| 21 Feb 2024 | 240.40 | 251.00 | 240.40 | 248.80 | 248.80 | 234,935 |
| 20 Feb 2024 | 243.60 | 248.60 | 242.80 | 246.80 | 246.80 | 268,970 |
| 19 Feb 2024 | 242.00 | 244.60 | 239.20 | 243.80 | 243.80 | 209,422 |
| 16 Feb 2024 | 247.00 | 247.00 | 241.20 | 242.00 | 242.00 | 220,937 |
| 15 Feb 2024 | 242.00 | 246.40 | 237.20 | 244.00 | 244.00 | 254,491 |
| 14 Feb 2024 | 241.00 | 245.00 | 237.20 | 240.20 | 240.20 | 222,309 |
| 13 Feb 2024 | 243.40 | 248.60 | 235.80 | 239.60 | 239.60 | 139,005 |
| 12 Feb 2024 | 247.60 | 248.40 | 242.60 | 246.40 | 246.40 | 107,658 |
| 09 Feb 2024 | 248.20 | 250.37 | 243.80 | 244.80 | 244.80 | 96,526 |
| 08 Feb 2024 | 250.00 | 253.40 | 247.00 | 247.00 | 247.00 | 150,341 |
| 07 Feb 2024 | 254.60 | 255.20 | 247.40 | 247.40 | 247.40 | 160,774 |
| 06 Feb 2024 | 250.00 | 256.20 | 248.60 | 251.80 | 251.80 | 200,256 |
| 05 Feb 2024 | 259.00 | 263.80 | 251.40 | 252.00 | 252.00 | 255,262 |
| 02 Feb 2024 | 262.60 | 263.00 | 256.80 | 259.20 | 259.20 | 161,536 |
| 01 Feb 2024 | 255.00 | 264.60 | 255.00 | 257.60 | 257.60 | 157,348 |
| 31 Jan 2024 | 258.20 | 265.00 | 258.20 | 260.20 | 260.20 | 253,428 |
| 30 Jan 2024 | 254.20 | 262.19 | 254.20 | 260.00 | 260.00 | 73,204 |
| 29 Jan 2024 | 261.00 | 263.20 | 256.20 | 260.40 | 260.40 | 125,644 |
| 26 Jan 2024 | 260.00 | 263.20 | 257.00 | 260.00 | 260.00 | 200,019 |
| 25 Jan 2024 | 260.00 | 263.20 | 255.00 | 258.80 | 258.80 | 197,393 |
| 24 Jan 2024 | 260.00 | 264.60 | 257.40 | 259.40 | 259.40 | 173,752 |
| 23 Jan 2024 | 275.00 | 275.00 | 262.00 | 264.40 | 264.40 | 272,153 |
| 22 Jan 2024 | 264.60 | 273.00 | 262.60 | 269.60 | 269.60 | 222,914 |
| 19 Jan 2024 | 265.00 | 270.40 | 262.40 | 267.00 | 267.00 | 199,393 |
| 18 Jan 2024 | 266.00 | 270.40 | 263.80 | 265.60 | 265.60 | 338,095 |
| 17 Jan 2024 | 255.40 | 266.60 | 249.80 | 264.00 | 264.00 | 463,633 |
| 16 Jan 2024 | 250.80 | 256.60 | 248.85 | 254.80 | 254.80 | 250,247 |
| 15 Jan 2024 | 250.02 | 254.80 | 247.80 | 251.80 | 251.80 | 263,221 |
| 12 Jan 2024 | 254.00 | 254.00 | 248.00 | 250.80 | 250.80 | 230,134 |
| 11 Jan 2024 | 255.80 | 258.60 | 248.00 | 248.00 | 248.00 | 165,008 |
| 10 Jan 2024 | 258.60 | 258.60 | 253.20 | 256.80 | 256.80 | 143,228 |
| 09 Jan 2024 | 264.20 | 264.20 | 254.40 | 256.00 | 256.00 | 148,276 |
| 08 Jan 2024 | 250.60 | 262.20 | 250.40 | 262.20 | 262.20 | 352,720 |
| 05 Jan 2024 | 256.00 | 258.40 | 252.00 | 255.40 | 255.40 | 126,543 |
| 04 Jan 2024 | 260.00 | 260.00 | 250.20 | 255.80 | 255.80 | 101,976 |
| 03 Jan 2024 | 253.00 | 259.80 | 252.00 | 256.20 | 256.20 | 279,116 |
| 02 Jan 2024 | 255.20 | 264.00 | 253.20 | 254.00 | 254.00 | 164,604 |
| 29 Dec 2023 | 261.40 | 262.00 | 255.60 | 257.80 | 257.80 | 69,573 |
| 28 Dec 2023 | 255.00 | 263.80 | 255.00 | 259.20 | 259.20 | 198,103 |
| 27 Dec 2023 | 255.00 | 264.40 | 255.00 | 259.00 | 259.00 | 161,830 |
| 22 Dec 2023 | 252.40 | 261.00 | 250.40 | 260.00 | 260.00 | 308,077 |
| 21 Dec 2023 | 250.60 | 256.60 | 248.00 | 251.80 | 251.80 | 163,064 |
| 20 Dec 2023 | 251.00 | 255.00 | 246.80 | 255.00 | 255.00 | 331,825 |
| 19 Dec 2023 | 242.20 | 253.20 | 242.20 | 248.40 | 248.40 | 253,555 |
| 18 Dec 2023 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 338,028 |
| 15 Dec 2023 | 244.80 | 250.00 | 240.60 | 246.40 | 246.40 | 877,477 |
| 14 Dec 2023 | 238.20 | 243.23 | 232.40 | 240.00 | 240.00 | 339,767 |
| 13 Dec 2023 | 238.60 | 238.60 | 232.00 | 232.60 | 232.60 | 400,447 |
| 12 Dec 2023 | 235.00 | 238.20 | 225.20 | 236.40 | 236.40 | 338,288 |
| 11 Dec 2023 | 235.00 | 235.00 | 224.40 | 234.00 | 234.00 | 422,864 |
| 08 Dec 2023 | 235.00 | 238.00 | 227.20 | 233.60 | 233.60 | 332,383 |
| 07 Dec 2023 | 230.20 | 233.60 | 227.20 | 230.00 | 230.00 | 525,967 |
| 06 Dec 2023 | 234.00 | 234.00 | 227.00 | 229.00 | 229.00 | 370,574 |
| 05 Dec 2023 | 228.20 | 233.40 | 222.60 | 228.60 | 228.60 | 309,582 |
| 04 Dec 2023 | 222.80 | 232.60 | 217.20 | 228.60 | 228.60 | 371,243 |
| *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.