UK markets close in 3 hours 20 minutes

Mitchells & Butlers plc (MAB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
215.80-7.70 (-3.45%)
As of 12:55PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2020224.00240.50213.21215.80215.80632,607
25 Nov 20202.352.382.192.232.231,061,692
24 Nov 2020236.00243.00230.50230.50230.501,517,603
23 Nov 2020223.00240.50221.43233.50233.501,184,300
20 Nov 2020222.50225.07217.50218.00218.00567,208
19 Nov 2020230.00232.00220.00223.50223.50690,642
18 Nov 2020234.00236.50226.50234.00234.001,251,672
17 Nov 2020244.50249.50235.00237.50237.501,812,077
16 Nov 2020217.50243.50216.50241.00241.001,792,508
13 Nov 2020213.50219.00211.50219.00219.001,178,724
12 Nov 2020220.00221.54213.00213.00213.001,326,693
11 Nov 2020222.00226.50215.05222.50222.501,615,607
10 Nov 2020201.00230.00198.20220.00220.002,838,829
09 Nov 2020165.60209.00164.20203.50203.509,191,687
06 Nov 2020172.60172.83161.80161.80161.801,604,505
05 Nov 2020160.80173.46160.40168.60168.60952,768
04 Nov 2020160.80165.15157.76164.20164.20475,663
03 Nov 2020155.80164.80154.20163.00163.00787,516
02 Nov 2020153.80154.40146.61154.20154.201,287,043
30 Oct 2020155.40158.00154.80156.80156.80945,311
29 Oct 2020155.40160.80154.00156.80156.802,816,100
28 Oct 2020161.80161.80152.60158.40158.401,494,677
27 Oct 2020166.40167.60163.40163.40163.401,398,396
26 Oct 2020159.00166.00150.00165.00165.001,038,698
23 Oct 2020151.00159.20149.00159.00159.00999,355
22 Oct 2020142.20154.60139.60154.60154.601,018,937
21 Oct 2020139.60141.40135.31141.00141.00517,352
20 Oct 2020143.40144.20135.60140.80140.80679,293
19 Oct 2020131.00141.40131.00140.00140.00721,375
16 Oct 2020132.20136.60128.26132.00132.00638,638
15 Oct 2020130.80133.60126.20132.40132.40639,260
14 Oct 2020133.80137.00130.91132.00132.00471,169
13 Oct 2020141.60142.20131.20137.00137.001,069,972
12 Oct 2020148.60148.60140.40140.80140.80563,185
09 Oct 2020140.60148.54138.40147.40147.40737,122
08 Oct 2020135.80142.40132.48139.60139.60795,232
07 Oct 2020140.80142.76134.40134.40134.40677,079
06 Oct 2020138.60143.20136.80141.40141.40437,649
05 Oct 2020135.00142.00134.66135.40135.40562,385
02 Oct 2020133.40136.60130.00135.60135.60378,243
01 Oct 2020136.60136.80132.30134.40134.40380,807
30 Sep 2020133.20136.60129.40135.40135.40632,446
29 Sep 2020141.00142.00133.20133.40133.40486,530
28 Sep 2020137.80143.40136.00140.60140.60557,460
25 Sep 2020135.00136.40131.60135.20135.20757,739
24 Sep 2020132.80140.60127.80133.80133.801,537,133
23 Sep 2020129.80137.40126.20136.00136.002,007,849
22 Sep 2020117.00135.00116.20128.60128.602,145,999
21 Sep 2020139.00139.00115.04119.00119.002,292,055
18 Sep 2020137.00140.60130.20140.60140.601,310,920
17 Sep 2020141.20143.00138.00139.00139.00979,825
16 Sep 2020148.00150.40142.00144.40144.40540,259
15 Sep 2020150.20153.40144.00147.40147.40787,626
14 Sep 2020156.00158.80149.40151.20151.20569,214
11 Sep 2020150.00158.44146.40154.60154.601,068,580
10 Sep 2020159.00163.70156.20157.60157.60295,535
09 Sep 2020160.40165.40157.22159.20159.204,999,212
08 Sep 2020170.60172.80161.40164.00164.00498,904
07 Sep 2020169.20174.20165.36170.00170.00862,161
04 Sep 2020166.40174.80165.08167.40167.40538,155
03 Sep 2020158.20173.00158.20169.20169.20512,648
02 Sep 2020168.20169.80161.20162.20162.20472,231
01 Sep 2020176.40176.40163.00166.00166.00398,933
28 Aug 2020170.00175.63167.20172.20172.20486,354
27 Aug 2020155.20170.20155.20170.20170.20495,484
26 Aug 2020161.00163.20156.20158.20158.20410,612
25 Aug 2020167.40168.60157.60160.60160.601,236,831
24 Aug 2020169.40174.03159.73165.20165.20383,386
21 Aug 2020163.00169.20159.73168.80168.80509,917
20 Aug 2020156.60162.40156.60160.00160.00421,086
19 Aug 2020165.00165.00158.40159.80159.80522,315
18 Aug 2020162.80167.60160.40161.60161.60476,486
17 Aug 2020167.00170.00164.00166.60166.60401,715
14 Aug 2020173.20176.60161.80170.80170.80610,738
13 Aug 2020181.80181.80173.20174.20174.20441,881
12 Aug 2020182.00183.80178.43179.80179.80704,697
11 Aug 2020172.20184.68171.20182.60182.601,150,204
10 Aug 2020173.60178.60167.20170.80170.80683,316
07 Aug 2020168.20174.20167.20173.20173.201,001,942
06 Aug 2020167.40172.20161.00169.80169.80837,210
05 Aug 2020157.00170.21153.77169.20169.201,007,478
04 Aug 2020148.00156.00147.63155.40155.401,074,517
03 Aug 2020152.00154.51138.80149.00149.001,099,994
31 Jul 2020154.00163.80152.60153.00153.00601,193
30 Jul 2020157.80161.40153.60156.00156.00832,141
29 Jul 2020157.60162.00153.40159.60159.60928,427
28 Jul 2020155.20159.60154.00158.00158.00677,208
27 Jul 2020158.80162.80155.20157.00157.001,260,606
24 Jul 2020159.80163.00158.09160.60160.60812,926
23 Jul 2020161.60165.20158.40161.20161.20962,754
22 Jul 2020165.00167.80161.60163.20163.20828,766
21 Jul 2020158.20165.80156.00165.00165.001,623,230
20 Jul 2020169.00169.00154.40155.60155.601,212,236
17 Jul 2020161.60167.00157.08165.40165.40942,964
16 Jul 2020167.00169.60162.60163.00163.00737,635
15 Jul 2020160.00168.60159.88168.20168.20804,723
14 Jul 2020166.00168.60159.40163.20163.201,264,223
13 Jul 2020168.00172.60166.40170.00170.001,660,462
10 Jul 2020150.00166.00147.80165.00165.003,138,341
09 Jul 2020162.00165.42150.60150.60150.602,282,653
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...