UK markets closed

Mitchells & Butlers plc (MAB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
259.20-7.60 (-2.85%)
At close: 04:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022262.00264.77258.00259.20259.20979,471
20 Jan 2022265.00266.80262.20266.80266.801,485,136
19 Jan 2022262.00266.00260.00261.00261.004,923,081
18 Jan 2022262.00266.60262.00264.40264.40384,849
17 Jan 2022262.00267.00260.60264.00264.001,322,962
14 Jan 2022258.00263.20258.00262.00262.001,498,991
13 Jan 2022251.80262.38251.80260.00260.001,066,453
12 Jan 2022265.00266.40257.00257.60257.60918,813
11 Jan 2022265.00265.80261.80263.40263.40681,696
10 Jan 2022259.20266.80257.80263.00263.00491,367
07 Jan 2022264.20264.20254.00257.60257.60681,688
06 Jan 2022256.20266.60256.00258.60258.60594,719
05 Jan 2022266.40268.20258.40259.80259.80527,708
04 Jan 2022262.40267.60257.80263.60263.601,011,197
31 Dec 2021245.00257.20245.00256.00256.00228,714
30 Dec 2021247.00250.60246.60250.60250.60272,272
29 Dec 2021243.00252.40242.40247.80247.801,468,955
24 Dec 2021240.80248.20240.80246.60246.6092,254
23 Dec 2021239.80252.40236.60246.60246.60570,317
22 Dec 2021226.00241.40226.00238.60238.601,143,548
21 Dec 2021229.60232.40223.40232.40232.401,780,883
20 Dec 2021223.40225.60219.80224.40224.40671,999
17 Dec 2021226.00229.20222.20228.00228.001,007,879
16 Dec 2021218.20224.00216.64221.60221.60389,272
15 Dec 2021222.00223.60213.60215.00215.001,560,269
14 Dec 2021219.20228.00219.20224.80224.80629,285
13 Dec 2021233.00233.00224.00224.20224.20897,207
10 Dec 2021227.00232.55227.00228.60228.60528,300
09 Dec 2021232.00236.60228.60232.20232.20485,808
08 Dec 2021234.00241.80231.20235.40235.40746,229
07 Dec 2021234.00245.44234.00237.20237.20375,506
06 Dec 2021226.00239.80225.40238.40238.401,019,218
03 Dec 2021224.80228.16220.60223.60223.60595,844
02 Dec 2021230.00234.00223.80224.80224.80963,728
01 Dec 2021239.00239.00232.20233.60233.60708,472
30 Nov 2021230.80238.40226.98233.80233.801,299,238
29 Nov 2021241.00244.60235.00235.00235.001,237,627
26 Nov 2021239.80241.20219.00235.40235.402,279,916
25 Nov 2021240.60254.20236.20244.40244.401,134,924
24 Nov 2021236.40241.00233.20236.00236.00604,648
23 Nov 2021232.00242.20231.40238.60238.60353,500
22 Nov 2021235.80239.40232.20233.80233.80289,242
19 Nov 2021239.80241.84226.80233.00233.00801,621
18 Nov 2021241.40246.34238.80240.00240.00789,973
17 Nov 2021237.00242.60235.84240.00240.00292,147
16 Nov 2021238.00244.80235.80238.60238.60694,400
15 Nov 2021237.60243.96236.20237.60237.60377,778
12 Nov 2021240.80243.80238.20239.00239.00509,114
11 Nov 2021240.00243.20238.40240.00240.00352,690
10 Nov 2021245.40250.40239.40240.80240.80730,309
09 Nov 2021252.40253.37247.00247.60247.60775,195
08 Nov 2021250.00256.29250.00252.40252.40396,857
05 Nov 2021247.00256.60239.60254.80254.80724,742
04 Nov 2021242.20248.60240.20245.40245.40808,960
03 Nov 2021254.00255.00236.80241.60241.601,241,608
02 Nov 2021256.00257.40252.65255.20255.20543,026
01 Nov 2021249.20257.78249.20254.20254.20609,495
29 Oct 2021250.60258.00250.60253.20253.20551,335
28 Oct 2021263.80263.80249.60256.60256.601,053,511
27 Oct 2021243.00262.60243.00260.60260.601,632,653
26 Oct 2021235.80248.20235.80246.60246.60921,372
25 Oct 2021231.00239.00231.00236.40236.401,371,059
22 Oct 2021234.80237.40231.42234.80234.80506,538
21 Oct 2021230.00235.80230.00235.00235.00628,512
20 Oct 2021242.00242.00232.16234.40234.40650,191
19 Oct 2021230.00240.00230.00239.60239.601,523,649
18 Oct 2021242.00242.00231.12234.00234.00827,047
15 Oct 2021239.80240.60235.40239.40239.40962,662
14 Oct 2021232.60236.20228.80235.20235.20526,084
13 Oct 2021227.20233.36224.20231.00231.00754,859
12 Oct 2021230.00234.57228.00229.60229.601,161,034
11 Oct 2021235.60237.00232.20233.60233.60860,233
08 Oct 2021234.00237.60231.40235.60235.601,016,105
07 Oct 2021236.20238.20222.80229.80229.801,035,783
06 Oct 2021239.60240.60229.20230.60230.60757,256
05 Oct 2021238.00240.91234.20239.40239.40617,406
04 Oct 2021251.80255.08237.80238.20238.20967,759
01 Oct 2021241.80251.60229.24251.20251.201,820,676
30 Sept 2021242.20245.80235.20236.80236.801,075,985
29 Sept 2021259.00259.00243.40243.40243.401,107,034
28 Sept 2021265.00266.60253.20256.60256.601,411,144
27 Sept 2021265.00274.80264.20265.00265.00555,512
24 Sept 2021266.20270.40260.00267.80267.80401,826
23 Sept 2021267.80275.00264.00267.80267.80838,569
22 Sept 2021253.40264.60253.40262.80262.80328,771
21 Sept 2021260.20262.80257.00258.40258.40368,078
20 Sept 2021254.20258.40248.40258.00258.00755,689
17 Sept 2021251.20261.57251.20256.20256.201,294,023
16 Sept 2021258.20260.60246.20249.40249.401,096,781
15 Sept 2021260.00265.60256.40257.80257.801,510,411
14 Sept 2021264.80271.40263.80265.00265.00314,936
13 Sept 2021271.60272.60265.60270.80270.8020,397
10 Sept 2021270.00273.22267.40268.00268.00394,266
09 Sept 2021280.00280.00267.60271.40271.40564,386
08 Sept 2021279.80288.40277.00281.00281.00816,317
07 Sept 2021288.00288.00278.80283.40283.40345,761
06 Sept 2021285.00286.80282.12285.20285.20449,405
03 Sept 2021293.60294.60283.20285.40285.40359,891
02 Sept 2021294.40295.80285.76292.60292.60324,289
01 Sept 2021298.40302.80294.00295.00295.00597,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...