Mitchells & Butlers plc (MAB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:58PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 169.70 | 175.90 | 169.70 | 172.20 | 172.20 | 358,224 |
| 02 Feb 2023 | 161.50 | 173.90 | 161.10 | 173.90 | 173.90 | 478,331 |
| 01 Feb 2023 | 160.90 | 166.00 | 160.90 | 163.80 | 163.80 | 591,213 |
| 31 Jan 2023 | 167.50 | 167.80 | 163.50 | 164.60 | 164.60 | 632,479 |
| 30 Jan 2023 | 157.40 | 166.40 | 155.51 | 166.40 | 166.40 | 551,234 |
| 27 Jan 2023 | 162.80 | 162.80 | 154.80 | 161.00 | 161.00 | 1,501,401 |
| 26 Jan 2023 | 161.50 | 165.40 | 161.30 | 163.00 | 163.00 | 516,373 |
| 25 Jan 2023 | 169.70 | 173.07 | 161.30 | 163.40 | 163.40 | 441,848 |
| 24 Jan 2023 | 170.90 | 173.50 | 165.21 | 171.00 | 171.00 | 242,172 |
| 23 Jan 2023 | 174.00 | 176.70 | 168.30 | 168.60 | 168.60 | 240,791 |
| 20 Jan 2023 | 168.40 | 171.40 | 165.80 | 171.30 | 171.30 | 254,868 |
| 19 Jan 2023 | 171.50 | 171.50 | 162.27 | 166.50 | 166.50 | 338,419 |
| 18 Jan 2023 | 167.00 | 169.70 | 165.80 | 167.50 | 167.50 | 261,597 |
| 17 Jan 2023 | 174.30 | 178.10 | 165.80 | 166.60 | 166.60 | 825,220 |
| 16 Jan 2023 | 171.50 | 175.30 | 169.40 | 174.00 | 174.00 | 297,835 |
| 13 Jan 2023 | 173.00 | 174.70 | 169.50 | 170.10 | 170.10 | 470,844 |
| 12 Jan 2023 | 165.60 | 173.40 | 163.40 | 170.70 | 170.70 | 697,274 |
| 11 Jan 2023 | 161.40 | 163.70 | 158.70 | 162.70 | 162.70 | 474,228 |
| 10 Jan 2023 | 156.20 | 159.15 | 155.70 | 158.30 | 158.30 | 343,734 |
| 09 Jan 2023 | 151.20 | 157.00 | 148.20 | 156.50 | 156.50 | 455,899 |
| 06 Jan 2023 | 149.00 | 153.22 | 146.80 | 151.80 | 151.80 | 625,469 |
| 05 Jan 2023 | 150.00 | 154.30 | 148.60 | 151.10 | 151.10 | 318,769 |
| 04 Jan 2023 | 143.00 | 150.00 | 140.60 | 149.00 | 149.00 | 541,578 |
| 03 Jan 2023 | 136.00 | 146.46 | 136.00 | 143.10 | 143.10 | 506,552 |
| 30 Dec 2022 | 139.50 | 141.90 | 138.00 | 138.00 | 138.00 | 155,852 |
| 29 Dec 2022 | 136.40 | 141.15 | 134.20 | 141.00 | 141.00 | 213,256 |
| 28 Dec 2022 | 135.00 | 138.40 | 135.00 | 137.20 | 137.20 | 287,688 |
| 23 Dec 2022 | 133.70 | 138.20 | 133.70 | 137.50 | 137.50 | 116,205 |
| 22 Dec 2022 | 137.60 | 139.40 | 134.80 | 135.00 | 135.00 | 304,335 |
| 21 Dec 2022 | 131.00 | 139.10 | 131.00 | 138.50 | 138.50 | 315,148 |
| 20 Dec 2022 | 138.20 | 138.20 | 131.85 | 134.00 | 134.00 | 193,228 |
| 19 Dec 2022 | 132.50 | 136.70 | 128.90 | 135.50 | 135.50 | 328,152 |
| 16 Dec 2022 | 134.60 | 134.60 | 128.10 | 132.70 | 132.70 | 1,966,494 |
| 15 Dec 2022 | 130.00 | 134.70 | 128.50 | 133.10 | 133.10 | 712,120 |
| 14 Dec 2022 | 133.10 | 133.38 | 129.10 | 131.70 | 131.70 | 806,556 |
| 13 Dec 2022 | 128.00 | 136.10 | 119.80 | 134.60 | 134.60 | 1,414,000 |
| 12 Dec 2022 | 139.00 | 139.00 | 124.83 | 128.10 | 128.10 | 697,216 |
| 09 Dec 2022 | 136.00 | 138.80 | 134.10 | 137.20 | 137.20 | 603,559 |
| 08 Dec 2022 | 151.00 | 152.00 | 135.80 | 135.80 | 135.80 | 1,186,338 |
| 07 Dec 2022 | 145.40 | 157.40 | 145.10 | 151.20 | 151.20 | 1,147,508 |
| 06 Dec 2022 | 147.40 | 147.40 | 140.60 | 142.00 | 142.00 | 623,109 |
| 05 Dec 2022 | 143.20 | 148.50 | 141.10 | 144.80 | 144.80 | 423,191 |
| 02 Dec 2022 | 142.70 | 146.90 | 140.60 | 144.20 | 144.20 | 301,693 |
| 01 Dec 2022 | 138.80 | 146.00 | 137.10 | 143.90 | 143.90 | 621,663 |
| 30 Nov 2022 | 141.00 | 141.40 | 138.50 | 138.90 | 138.90 | 570,681 |
| 29 Nov 2022 | 140.30 | 141.10 | 136.60 | 139.20 | 139.20 | 512,992 |
| 28 Nov 2022 | 143.90 | 145.50 | 138.80 | 141.40 | 141.40 | 272,188 |
| 25 Nov 2022 | 145.00 | 145.00 | 139.50 | 144.00 | 144.00 | 280,688 |
| 24 Nov 2022 | 143.80 | 144.90 | 138.70 | 142.90 | 142.90 | 256,901 |
| 23 Nov 2022 | 136.00 | 141.10 | 135.60 | 140.40 | 140.40 | 325,423 |
| 22 Nov 2022 | 134.00 | 137.10 | 133.20 | 135.90 | 135.90 | 251,400 |
| 21 Nov 2022 | 136.00 | 136.88 | 132.80 | 135.10 | 135.10 | 414,874 |
| 18 Nov 2022 | 136.00 | 139.60 | 133.00 | 137.10 | 137.10 | 371,658 |
| 17 Nov 2022 | 134.00 | 136.00 | 132.10 | 134.80 | 134.80 | 550,980 |
| 16 Nov 2022 | 144.90 | 145.70 | 135.00 | 136.10 | 136.10 | 403,689 |
| 15 Nov 2022 | 149.00 | 149.00 | 140.00 | 141.90 | 141.90 | 462,731 |
| 14 Nov 2022 | 149.70 | 149.70 | 142.80 | 147.80 | 147.80 | 559,499 |
| 11 Nov 2022 | 144.90 | 149.80 | 143.10 | 148.00 | 148.00 | 1,053,786 |
| 10 Nov 2022 | 134.60 | 143.30 | 132.80 | 143.30 | 143.30 | 703,858 |
| 09 Nov 2022 | 141.40 | 141.40 | 131.80 | 135.00 | 135.00 | 830,223 |
| 08 Nov 2022 | 140.00 | 141.50 | 136.30 | 140.40 | 140.40 | 478,446 |
| 07 Nov 2022 | 137.00 | 140.50 | 134.40 | 138.10 | 138.10 | 591,333 |
| 04 Nov 2022 | 130.00 | 137.60 | 128.81 | 136.30 | 136.30 | 938,389 |
| 03 Nov 2022 | 128.00 | 128.40 | 124.30 | 127.30 | 127.30 | 623,560 |
| 02 Nov 2022 | 127.30 | 127.80 | 124.90 | 127.80 | 127.80 | 1,042,676 |
| 01 Nov 2022 | 117.00 | 131.50 | 116.58 | 127.10 | 127.10 | 3,869,630 |
| 31 Oct 2022 | 113.40 | 118.42 | 112.90 | 116.20 | 116.20 | 558,524 |
| 28 Oct 2022 | 116.60 | 117.20 | 110.30 | 112.40 | 112.40 | 667,293 |
| 27 Oct 2022 | 112.60 | 115.90 | 110.20 | 115.30 | 115.30 | 752,048 |
| 26 Oct 2022 | 104.90 | 111.70 | 103.60 | 110.40 | 110.40 | 3,406,532 |
| 25 Oct 2022 | 102.40 | 105.10 | 101.47 | 104.20 | 104.20 | 628,591 |
| 24 Oct 2022 | 108.40 | 108.60 | 103.70 | 104.90 | 104.90 | 777,331 |
| 21 Oct 2022 | 109.60 | 111.20 | 104.10 | 106.10 | 106.10 | 771,560 |
| 20 Oct 2022 | 107.00 | 112.60 | 106.20 | 110.40 | 110.40 | 915,155 |
| 19 Oct 2022 | 112.00 | 115.10 | 107.10 | 107.50 | 107.50 | 479,667 |
| 18 Oct 2022 | 116.60 | 119.60 | 113.50 | 113.50 | 113.50 | 896,988 |
| 17 Oct 2022 | 108.00 | 115.50 | 108.00 | 115.50 | 115.50 | 715,473 |
| 14 Oct 2022 | 109.20 | 115.30 | 106.90 | 109.70 | 109.70 | 2,724,220 |
| 13 Oct 2022 | 100.10 | 110.40 | 100.10 | 108.20 | 108.20 | 851,434 |
| 12 Oct 2022 | 107.70 | 109.10 | 99.70 | 102.00 | 102.00 | 955,680 |
| 11 Oct 2022 | 109.70 | 112.10 | 105.50 | 109.40 | 109.40 | 890,481 |
| 10 Oct 2022 | 111.60 | 111.60 | 106.70 | 108.00 | 108.00 | 651,552 |
| 07 Oct 2022 | 109.00 | 113.00 | 109.00 | 111.50 | 111.50 | 1,802,600 |
| 06 Oct 2022 | 109.90 | 114.60 | 107.30 | 109.40 | 109.40 | 2,412,508 |
| 05 Oct 2022 | 114.40 | 118.80 | 112.00 | 112.50 | 112.50 | 432,346 |
| 04 Oct 2022 | 115.00 | 120.40 | 114.50 | 117.90 | 117.90 | 884,550 |
| 03 Oct 2022 | 112.00 | 114.70 | 109.90 | 112.10 | 112.10 | 641,396 |
| 30 Sept 2022 | 117.90 | 121.92 | 113.40 | 115.10 | 115.10 | 907,712 |
| 29 Sept 2022 | 131.80 | 136.10 | 114.60 | 115.10 | 115.10 | 1,249,628 |
| 28 Sept 2022 | 137.30 | 138.80 | 129.20 | 135.00 | 135.00 | 667,305 |
| 27 Sept 2022 | 142.00 | 147.60 | 139.80 | 139.80 | 139.80 | 618,253 |
| 26 Sept 2022 | 148.60 | 155.30 | 142.00 | 145.20 | 145.20 | 490,064 |
| 23 Sept 2022 | 159.70 | 159.90 | 150.67 | 151.60 | 151.60 | 297,097 |
| 22 Sept 2022 | 158.60 | 162.90 | 156.20 | 158.60 | 158.60 | 449,184 |
| 21 Sept 2022 | 160.50 | 162.90 | 157.30 | 162.50 | 162.50 | 388,438 |
| 20 Sept 2022 | 171.30 | 173.60 | 157.80 | 160.20 | 160.20 | 632,401 |
| 16 Sept 2022 | 171.00 | 171.90 | 163.96 | 169.20 | 169.20 | 1,412,590 |
| 15 Sept 2022 | 169.40 | 170.00 | 165.90 | 167.70 | 167.70 | 345,546 |
| 14 Sept 2022 | 167.40 | 169.12 | 163.30 | 165.40 | 165.40 | 422,689 |
| 13 Sept 2022 | 170.30 | 177.30 | 169.00 | 169.00 | 169.00 | 482,291 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
