UK markets closed

Mitchells & Butlers plc (MAB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
235.40-2.20 (-0.93%)
At close: 04:47PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024235.00243.00233.60235.40235.40155,727
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
02 Jan 2024255.20264.00253.20254.00254.00164,604
29 Dec 2023261.40262.00255.60257.80257.8069,573
28 Dec 2023255.00263.80255.00259.20259.20198,103
27 Dec 2023255.00264.40255.00259.00259.00161,830
22 Dec 2023252.40261.00250.40260.00260.00308,077
21 Dec 2023250.60256.60248.00251.80251.80163,064
20 Dec 2023251.00255.00246.80255.00255.00331,825
19 Dec 2023242.20253.20242.20248.40248.40253,555
18 Dec 2023250.00250.00242.00248.00248.00338,028
15 Dec 2023244.80250.00240.60246.40246.40877,477
14 Dec 2023238.20243.23232.40240.00240.00339,767
13 Dec 2023238.60238.60232.00232.60232.60400,447
12 Dec 2023235.00238.20225.20236.40236.40338,288
11 Dec 2023235.00235.00224.40234.00234.00422,864
08 Dec 2023235.00238.00227.20233.60233.60332,383
07 Dec 2023230.20233.60227.20230.00230.00525,967
06 Dec 2023234.00234.00227.00229.00229.00370,574
05 Dec 2023228.20233.40222.60228.60228.60309,582
04 Dec 2023222.80232.60217.20228.60228.60371,243
01 Dec 2023225.20225.80217.34224.40224.40789,170
30 Nov 2023246.00246.80212.07221.60221.602,488,211
29 Nov 2023238.00247.60235.80242.40242.40362,335
28 Nov 2023237.60244.80235.80240.60240.60306,104
27 Nov 2023240.80244.60238.40241.60241.60140,523
24 Nov 2023242.20244.80236.20242.00242.00471,353
23 Nov 2023240.80243.60235.20239.60239.60199,116
22 Nov 2023240.00241.20233.60238.20238.20481,687
21 Nov 2023241.80243.80236.80240.00240.00165,208
20 Nov 2023237.00244.20237.00243.20243.20534,689
17 Nov 2023244.00248.77239.80242.80242.80415,205
16 Nov 2023244.22246.39239.40242.00242.00133,771
15 Nov 2023246.40250.40242.20245.20245.20477,551
14 Nov 2023231.20243.00227.60242.80242.80521,899
13 Nov 2023225.00232.20225.00230.80230.80170,372
10 Nov 2023231.60231.60222.40225.00225.00112,229
09 Nov 2023223.60229.59222.00229.00229.00147,170
08 Nov 2023217.60227.20217.60225.20225.20224,003
07 Nov 2023218.20224.20216.60221.40221.40219,339
06 Nov 2023225.60229.60218.39221.00221.00262,623
03 Nov 2023219.00226.40219.00222.60222.60214,217
02 Nov 2023217.80220.00210.20219.00219.00313,658
01 Nov 2023204.20213.20204.20212.80212.80229,245
31 Oct 2023208.00210.80203.20207.40207.40270,161
30 Oct 2023199.90210.00199.90206.80206.80236,342
27 Oct 2023201.00207.80196.70204.80204.80290,276
26 Oct 2023197.60206.20196.50199.30199.30247,158
25 Oct 2023206.20207.19195.00202.20202.20342,860
24 Oct 2023210.00210.00204.00204.40204.4097,898
23 Oct 2023202.00209.00201.00207.60207.60337,165
20 Oct 2023209.80209.80202.00203.20203.20171,857
19 Oct 2023206.00212.40206.00206.80206.801,668,676
18 Oct 2023206.80213.00206.80210.20210.20291,959
17 Oct 2023209.80212.21203.80211.60211.60265,682
16 Oct 2023204.60209.60200.80209.00209.00174,351
13 Oct 2023217.40217.40203.00203.00203.00333,949
12 Oct 2023210.80220.00204.20213.00213.00299,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...