Mitchells & Butlers plc (MAB.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 262.00 | 264.77 | 258.00 | 259.20 | 259.20 | 979,471 |
| 20 Jan 2022 | 265.00 | 266.80 | 262.20 | 266.80 | 266.80 | 1,485,136 |
| 19 Jan 2022 | 262.00 | 266.00 | 260.00 | 261.00 | 261.00 | 4,923,081 |
| 18 Jan 2022 | 262.00 | 266.60 | 262.00 | 264.40 | 264.40 | 384,849 |
| 17 Jan 2022 | 262.00 | 267.00 | 260.60 | 264.00 | 264.00 | 1,322,962 |
| 14 Jan 2022 | 258.00 | 263.20 | 258.00 | 262.00 | 262.00 | 1,498,991 |
| 13 Jan 2022 | 251.80 | 262.38 | 251.80 | 260.00 | 260.00 | 1,066,453 |
| 12 Jan 2022 | 265.00 | 266.40 | 257.00 | 257.60 | 257.60 | 918,813 |
| 11 Jan 2022 | 265.00 | 265.80 | 261.80 | 263.40 | 263.40 | 681,696 |
| 10 Jan 2022 | 259.20 | 266.80 | 257.80 | 263.00 | 263.00 | 491,367 |
| 07 Jan 2022 | 264.20 | 264.20 | 254.00 | 257.60 | 257.60 | 681,688 |
| 06 Jan 2022 | 256.20 | 266.60 | 256.00 | 258.60 | 258.60 | 594,719 |
| 05 Jan 2022 | 266.40 | 268.20 | 258.40 | 259.80 | 259.80 | 527,708 |
| 04 Jan 2022 | 262.40 | 267.60 | 257.80 | 263.60 | 263.60 | 1,011,197 |
| 31 Dec 2021 | 245.00 | 257.20 | 245.00 | 256.00 | 256.00 | 228,714 |
| 30 Dec 2021 | 247.00 | 250.60 | 246.60 | 250.60 | 250.60 | 272,272 |
| 29 Dec 2021 | 243.00 | 252.40 | 242.40 | 247.80 | 247.80 | 1,468,955 |
| 24 Dec 2021 | 240.80 | 248.20 | 240.80 | 246.60 | 246.60 | 92,254 |
| 23 Dec 2021 | 239.80 | 252.40 | 236.60 | 246.60 | 246.60 | 570,317 |
| 22 Dec 2021 | 226.00 | 241.40 | 226.00 | 238.60 | 238.60 | 1,143,548 |
| 21 Dec 2021 | 229.60 | 232.40 | 223.40 | 232.40 | 232.40 | 1,780,883 |
| 20 Dec 2021 | 223.40 | 225.60 | 219.80 | 224.40 | 224.40 | 671,999 |
| 17 Dec 2021 | 226.00 | 229.20 | 222.20 | 228.00 | 228.00 | 1,007,879 |
| 16 Dec 2021 | 218.20 | 224.00 | 216.64 | 221.60 | 221.60 | 389,272 |
| 15 Dec 2021 | 222.00 | 223.60 | 213.60 | 215.00 | 215.00 | 1,560,269 |
| 14 Dec 2021 | 219.20 | 228.00 | 219.20 | 224.80 | 224.80 | 629,285 |
| 13 Dec 2021 | 233.00 | 233.00 | 224.00 | 224.20 | 224.20 | 897,207 |
| 10 Dec 2021 | 227.00 | 232.55 | 227.00 | 228.60 | 228.60 | 528,300 |
| 09 Dec 2021 | 232.00 | 236.60 | 228.60 | 232.20 | 232.20 | 485,808 |
| 08 Dec 2021 | 234.00 | 241.80 | 231.20 | 235.40 | 235.40 | 746,229 |
| 07 Dec 2021 | 234.00 | 245.44 | 234.00 | 237.20 | 237.20 | 375,506 |
| 06 Dec 2021 | 226.00 | 239.80 | 225.40 | 238.40 | 238.40 | 1,019,218 |
| 03 Dec 2021 | 224.80 | 228.16 | 220.60 | 223.60 | 223.60 | 595,844 |
| 02 Dec 2021 | 230.00 | 234.00 | 223.80 | 224.80 | 224.80 | 963,728 |
| 01 Dec 2021 | 239.00 | 239.00 | 232.20 | 233.60 | 233.60 | 708,472 |
| 30 Nov 2021 | 230.80 | 238.40 | 226.98 | 233.80 | 233.80 | 1,299,238 |
| 29 Nov 2021 | 241.00 | 244.60 | 235.00 | 235.00 | 235.00 | 1,237,627 |
| 26 Nov 2021 | 239.80 | 241.20 | 219.00 | 235.40 | 235.40 | 2,279,916 |
| 25 Nov 2021 | 240.60 | 254.20 | 236.20 | 244.40 | 244.40 | 1,134,924 |
| 24 Nov 2021 | 236.40 | 241.00 | 233.20 | 236.00 | 236.00 | 604,648 |
| 23 Nov 2021 | 232.00 | 242.20 | 231.40 | 238.60 | 238.60 | 353,500 |
| 22 Nov 2021 | 235.80 | 239.40 | 232.20 | 233.80 | 233.80 | 289,242 |
| 19 Nov 2021 | 239.80 | 241.84 | 226.80 | 233.00 | 233.00 | 801,621 |
| 18 Nov 2021 | 241.40 | 246.34 | 238.80 | 240.00 | 240.00 | 789,973 |
| 17 Nov 2021 | 237.00 | 242.60 | 235.84 | 240.00 | 240.00 | 292,147 |
| 16 Nov 2021 | 238.00 | 244.80 | 235.80 | 238.60 | 238.60 | 694,400 |
| 15 Nov 2021 | 237.60 | 243.96 | 236.20 | 237.60 | 237.60 | 377,778 |
| 12 Nov 2021 | 240.80 | 243.80 | 238.20 | 239.00 | 239.00 | 509,114 |
| 11 Nov 2021 | 240.00 | 243.20 | 238.40 | 240.00 | 240.00 | 352,690 |
| 10 Nov 2021 | 245.40 | 250.40 | 239.40 | 240.80 | 240.80 | 730,309 |
| 09 Nov 2021 | 252.40 | 253.37 | 247.00 | 247.60 | 247.60 | 775,195 |
| 08 Nov 2021 | 250.00 | 256.29 | 250.00 | 252.40 | 252.40 | 396,857 |
| 05 Nov 2021 | 247.00 | 256.60 | 239.60 | 254.80 | 254.80 | 724,742 |
| 04 Nov 2021 | 242.20 | 248.60 | 240.20 | 245.40 | 245.40 | 808,960 |
| 03 Nov 2021 | 254.00 | 255.00 | 236.80 | 241.60 | 241.60 | 1,241,608 |
| 02 Nov 2021 | 256.00 | 257.40 | 252.65 | 255.20 | 255.20 | 543,026 |
| 01 Nov 2021 | 249.20 | 257.78 | 249.20 | 254.20 | 254.20 | 609,495 |
| 29 Oct 2021 | 250.60 | 258.00 | 250.60 | 253.20 | 253.20 | 551,335 |
| 28 Oct 2021 | 263.80 | 263.80 | 249.60 | 256.60 | 256.60 | 1,053,511 |
| 27 Oct 2021 | 243.00 | 262.60 | 243.00 | 260.60 | 260.60 | 1,632,653 |
| 26 Oct 2021 | 235.80 | 248.20 | 235.80 | 246.60 | 246.60 | 921,372 |
| 25 Oct 2021 | 231.00 | 239.00 | 231.00 | 236.40 | 236.40 | 1,371,059 |
| 22 Oct 2021 | 234.80 | 237.40 | 231.42 | 234.80 | 234.80 | 506,538 |
| 21 Oct 2021 | 230.00 | 235.80 | 230.00 | 235.00 | 235.00 | 628,512 |
| 20 Oct 2021 | 242.00 | 242.00 | 232.16 | 234.40 | 234.40 | 650,191 |
| 19 Oct 2021 | 230.00 | 240.00 | 230.00 | 239.60 | 239.60 | 1,523,649 |
| 18 Oct 2021 | 242.00 | 242.00 | 231.12 | 234.00 | 234.00 | 827,047 |
| 15 Oct 2021 | 239.80 | 240.60 | 235.40 | 239.40 | 239.40 | 962,662 |
| 14 Oct 2021 | 232.60 | 236.20 | 228.80 | 235.20 | 235.20 | 526,084 |
| 13 Oct 2021 | 227.20 | 233.36 | 224.20 | 231.00 | 231.00 | 754,859 |
| 12 Oct 2021 | 230.00 | 234.57 | 228.00 | 229.60 | 229.60 | 1,161,034 |
| 11 Oct 2021 | 235.60 | 237.00 | 232.20 | 233.60 | 233.60 | 860,233 |
| 08 Oct 2021 | 234.00 | 237.60 | 231.40 | 235.60 | 235.60 | 1,016,105 |
| 07 Oct 2021 | 236.20 | 238.20 | 222.80 | 229.80 | 229.80 | 1,035,783 |
| 06 Oct 2021 | 239.60 | 240.60 | 229.20 | 230.60 | 230.60 | 757,256 |
| 05 Oct 2021 | 238.00 | 240.91 | 234.20 | 239.40 | 239.40 | 617,406 |
| 04 Oct 2021 | 251.80 | 255.08 | 237.80 | 238.20 | 238.20 | 967,759 |
| 01 Oct 2021 | 241.80 | 251.60 | 229.24 | 251.20 | 251.20 | 1,820,676 |
| 30 Sept 2021 | 242.20 | 245.80 | 235.20 | 236.80 | 236.80 | 1,075,985 |
| 29 Sept 2021 | 259.00 | 259.00 | 243.40 | 243.40 | 243.40 | 1,107,034 |
| 28 Sept 2021 | 265.00 | 266.60 | 253.20 | 256.60 | 256.60 | 1,411,144 |
| 27 Sept 2021 | 265.00 | 274.80 | 264.20 | 265.00 | 265.00 | 555,512 |
| 24 Sept 2021 | 266.20 | 270.40 | 260.00 | 267.80 | 267.80 | 401,826 |
| 23 Sept 2021 | 267.80 | 275.00 | 264.00 | 267.80 | 267.80 | 838,569 |
| 22 Sept 2021 | 253.40 | 264.60 | 253.40 | 262.80 | 262.80 | 328,771 |
| 21 Sept 2021 | 260.20 | 262.80 | 257.00 | 258.40 | 258.40 | 368,078 |
| 20 Sept 2021 | 254.20 | 258.40 | 248.40 | 258.00 | 258.00 | 755,689 |
| 17 Sept 2021 | 251.20 | 261.57 | 251.20 | 256.20 | 256.20 | 1,294,023 |
| 16 Sept 2021 | 258.20 | 260.60 | 246.20 | 249.40 | 249.40 | 1,096,781 |
| 15 Sept 2021 | 260.00 | 265.60 | 256.40 | 257.80 | 257.80 | 1,510,411 |
| 14 Sept 2021 | 264.80 | 271.40 | 263.80 | 265.00 | 265.00 | 314,936 |
| 13 Sept 2021 | 271.60 | 272.60 | 265.60 | 270.80 | 270.80 | 20,397 |
| 10 Sept 2021 | 270.00 | 273.22 | 267.40 | 268.00 | 268.00 | 394,266 |
| 09 Sept 2021 | 280.00 | 280.00 | 267.60 | 271.40 | 271.40 | 564,386 |
| 08 Sept 2021 | 279.80 | 288.40 | 277.00 | 281.00 | 281.00 | 816,317 |
| 07 Sept 2021 | 288.00 | 288.00 | 278.80 | 283.40 | 283.40 | 345,761 |
| 06 Sept 2021 | 285.00 | 286.80 | 282.12 | 285.20 | 285.20 | 449,405 |
| 03 Sept 2021 | 293.60 | 294.60 | 283.20 | 285.40 | 285.40 | 359,891 |
| 02 Sept 2021 | 294.40 | 295.80 | 285.76 | 292.60 | 292.60 | 324,289 |
| 01 Sept 2021 | 298.40 | 302.80 | 294.00 | 295.00 | 295.00 | 597,205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
