UK markets closed

Mitchells & Butlers plc (MAB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
327.80+11.80 (+3.73%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021320.20328.60317.60327.80327.801,887,136
06 May 2021308.00320.40308.00316.00316.00929,344
05 May 2021309.20321.00309.20316.20316.202,106,233
04 May 2021319.00324.20312.20316.80316.801,297,758
30 Apr 2021310.00319.10310.00315.40315.401,245,101
29 Apr 2021320.00322.80311.20317.00317.002,340,454
28 Apr 2021319.80320.20313.79318.00318.001,919,982
27 Apr 2021325.80325.80314.20317.00317.001,273,772
26 Apr 2021319.40325.40311.56320.20320.201,725,323
23 Apr 2021309.80317.60304.40317.40317.401,974,239
22 Apr 2021300.00306.40297.20305.20305.20976,576
21 Apr 20212.942.992.892.962.96781,243
20 Apr 2021310.00310.00288.30291.20291.201,012,839
19 Apr 2021317.00317.00307.72308.60308.601,627,453
16 Apr 2021306.00317.80306.00310.20310.20671,561
15 Apr 2021313.00320.80309.60312.00312.00888,353
14 Apr 2021322.80322.80313.00315.20315.201,090,072
13 Apr 20213.063.193.063.183.18448,028
12 Apr 2021329.00329.00313.10313.80313.80737,718
09 Apr 2021326.60332.60319.40324.60324.601,091,044
08 Apr 2021332.00333.05319.56322.00322.001,052,461
07 Apr 2021324.40333.40318.80329.40329.401,057,904
06 Apr 2021316.00329.00311.80317.80317.801,475,048
01 Apr 2021320.00328.80317.60319.00319.00544,549
31 Mar 2021323.50329.98319.30322.00322.003,576,426
30 Mar 2021322.00323.50313.50318.50318.50523,521
29 Mar 2021327.00335.00316.00319.00319.00591,524
26 Mar 2021326.50335.00322.50324.00324.00751,704
25 Mar 2021328.00328.00313.00321.50321.50466,661
24 Mar 2021310.00329.10307.61324.50324.50826,021
23 Mar 2021308.00319.50306.90316.50316.50568,709
22 Mar 2021311.50319.00304.64312.50312.50784,291
19 Mar 2021311.50319.00306.00316.00316.002,415,230
18 Mar 2021314.00325.50312.00316.00316.00771,796
17 Mar 2021330.00334.50317.50321.00321.001,049,791
16 Mar 2021332.00335.00324.00330.50330.501,067,256
15 Mar 2021330.00336.68323.85326.50326.501,453,801
12 Mar 2021320.50337.00320.50326.50326.501,505,980
11 Mar 2021312.50330.00312.50326.50326.501,017,575
10 Mar 2021314.00322.50314.00319.50319.50761,136
09 Mar 2021314.50325.00310.61319.00319.001,066,946
08 Mar 2021295.00311.00295.00311.00311.001,181,322
05 Mar 2021301.50312.50296.50299.50299.501,201,916
04 Mar 2021317.50318.50298.00299.50299.50901,054
03 Mar 2021293.00317.50293.00312.00312.001,700,036
02 Mar 2021310.00311.50297.00297.50297.501,492,054
01 Mar 2021307.00314.50303.50308.00308.001,207,711
26 Feb 2021306.50307.98297.03304.00304.002,277,738
25 Feb 2021316.50328.00307.40308.00308.001,387,522
24 Feb 2021326.00327.50317.00323.00323.001,233,075
23 Feb 2021335.00340.00316.50320.00320.003,030,499
22 Feb 2021317.00339.09316.00337.50337.502,142,852
19 Feb 2021293.16302.18288.20291.36291.361,181,627
18 Feb 2021299.93305.34292.26294.52294.521,119,710
17 Feb 2021306.24311.20294.52299.93299.931,522,314
16 Feb 2021317.07321.13291.39304.89304.892,147,604
15 Feb 2021295.42323.83293.16319.77319.773,465,217
12 Feb 2021299.03301.73280.08296.32296.321,339,156
11 Feb 2021314.81317.07301.28303.09303.091,729,126
10 Feb 2021359.00363.50354.00356.50356.501,400,162
09 Feb 2021349.00357.50335.50357.50357.50858,799
08 Feb 2021355.00357.50340.00344.00344.001,191,547
05 Feb 2021331.50368.00325.50353.50353.502,501,942
04 Feb 2021318.00328.61316.61324.50324.50548,244
03 Feb 2021302.00322.00301.20321.00321.001,183,793
02 Feb 2021292.50302.50292.50302.00302.00936,794
01 Feb 2021300.00302.50294.00295.00295.00847,966
29 Jan 2021289.00312.60282.00298.00298.002,181,069
28 Jan 2021276.50292.00273.94292.00292.001,180,937
27 Jan 2021284.00286.50276.50283.00283.001,797,915
26 Jan 2021270.50285.50267.50282.00282.00955,678
25 Jan 2021276.00280.50270.00275.50275.501,940,729
22 Jan 2021275.50282.50273.50279.50279.502,228,482
21 Jan 2021275.00282.50274.00280.50280.501,461,886
20 Jan 2021251.00281.50251.00276.50276.501,661,057
19 Jan 2021251.00262.00247.57255.00255.001,655,445
18 Jan 2021242.50249.50235.50248.50248.501,142,919
15 Jan 2021232.50239.00232.50238.00238.00640,714
14 Jan 2021234.00240.00230.00238.00238.00352,660
13 Jan 2021232.50234.50226.74231.00231.00627,997
12 Jan 2021236.50240.10232.37233.50233.50595,964
11 Jan 2021237.50245.00236.00237.50237.50852,574
08 Jan 2021234.00244.00227.34243.00243.001,136,211
07 Jan 2021226.00231.50210.00230.00230.002,434,471
06 Jan 2021237.50247.50237.00237.50237.50431,247
05 Jan 2021224.50238.00223.10238.00238.00546,100
04 Jan 2021246.00247.50225.00226.00226.00745,352
31 Dec 2020247.50247.50239.00240.50240.50240,896
30 Dec 2020246.50254.50244.50247.50247.50584,798
29 Dec 2020249.00256.50245.00245.00245.00726,828
24 Dec 2020236.00248.00236.00248.00248.00328,230
23 Dec 2020224.50240.76221.50238.50238.50545,119
22 Dec 2020228.00229.00220.00223.00223.00326,104
21 Dec 2020227.50243.00212.11226.00226.001,250,935
18 Dec 2020244.00244.00231.50235.00235.00648,952
17 Dec 2020242.00249.00242.00244.00244.00643,576
16 Dec 2020244.00256.16244.00247.50247.50810,434
15 Dec 2020246.00250.00241.00250.00250.00557,515
14 Dec 2020242.00252.00238.64244.00244.00927,523
11 Dec 2020240.00242.50229.00236.50236.50788,117
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...