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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2020 | 224.00 | 240.50 | 213.21 | 215.80 | 215.80 | 632,607 |
| 25 Nov 2020 | 2.35 | 2.38 | 2.19 | 2.23 | 2.23 | 1,061,692 |
| 24 Nov 2020 | 236.00 | 243.00 | 230.50 | 230.50 | 230.50 | 1,517,603 |
| 23 Nov 2020 | 223.00 | 240.50 | 221.43 | 233.50 | 233.50 | 1,184,300 |
| 20 Nov 2020 | 222.50 | 225.07 | 217.50 | 218.00 | 218.00 | 567,208 |
| 19 Nov 2020 | 230.00 | 232.00 | 220.00 | 223.50 | 223.50 | 690,642 |
| 18 Nov 2020 | 234.00 | 236.50 | 226.50 | 234.00 | 234.00 | 1,251,672 |
| 17 Nov 2020 | 244.50 | 249.50 | 235.00 | 237.50 | 237.50 | 1,812,077 |
| 16 Nov 2020 | 217.50 | 243.50 | 216.50 | 241.00 | 241.00 | 1,792,508 |
| 13 Nov 2020 | 213.50 | 219.00 | 211.50 | 219.00 | 219.00 | 1,178,724 |
| 12 Nov 2020 | 220.00 | 221.54 | 213.00 | 213.00 | 213.00 | 1,326,693 |
| 11 Nov 2020 | 222.00 | 226.50 | 215.05 | 222.50 | 222.50 | 1,615,607 |
| 10 Nov 2020 | 201.00 | 230.00 | 198.20 | 220.00 | 220.00 | 2,838,829 |
| 09 Nov 2020 | 165.60 | 209.00 | 164.20 | 203.50 | 203.50 | 9,191,687 |
| 06 Nov 2020 | 172.60 | 172.83 | 161.80 | 161.80 | 161.80 | 1,604,505 |
| 05 Nov 2020 | 160.80 | 173.46 | 160.40 | 168.60 | 168.60 | 952,768 |
| 04 Nov 2020 | 160.80 | 165.15 | 157.76 | 164.20 | 164.20 | 475,663 |
| 03 Nov 2020 | 155.80 | 164.80 | 154.20 | 163.00 | 163.00 | 787,516 |
| 02 Nov 2020 | 153.80 | 154.40 | 146.61 | 154.20 | 154.20 | 1,287,043 |
| 30 Oct 2020 | 155.40 | 158.00 | 154.80 | 156.80 | 156.80 | 945,311 |
| 29 Oct 2020 | 155.40 | 160.80 | 154.00 | 156.80 | 156.80 | 2,816,100 |
| 28 Oct 2020 | 161.80 | 161.80 | 152.60 | 158.40 | 158.40 | 1,494,677 |
| 27 Oct 2020 | 166.40 | 167.60 | 163.40 | 163.40 | 163.40 | 1,398,396 |
| 26 Oct 2020 | 159.00 | 166.00 | 150.00 | 165.00 | 165.00 | 1,038,698 |
| 23 Oct 2020 | 151.00 | 159.20 | 149.00 | 159.00 | 159.00 | 999,355 |
| 22 Oct 2020 | 142.20 | 154.60 | 139.60 | 154.60 | 154.60 | 1,018,937 |
| 21 Oct 2020 | 139.60 | 141.40 | 135.31 | 141.00 | 141.00 | 517,352 |
| 20 Oct 2020 | 143.40 | 144.20 | 135.60 | 140.80 | 140.80 | 679,293 |
| 19 Oct 2020 | 131.00 | 141.40 | 131.00 | 140.00 | 140.00 | 721,375 |
| 16 Oct 2020 | 132.20 | 136.60 | 128.26 | 132.00 | 132.00 | 638,638 |
| 15 Oct 2020 | 130.80 | 133.60 | 126.20 | 132.40 | 132.40 | 639,260 |
| 14 Oct 2020 | 133.80 | 137.00 | 130.91 | 132.00 | 132.00 | 471,169 |
| 13 Oct 2020 | 141.60 | 142.20 | 131.20 | 137.00 | 137.00 | 1,069,972 |
| 12 Oct 2020 | 148.60 | 148.60 | 140.40 | 140.80 | 140.80 | 563,185 |
| 09 Oct 2020 | 140.60 | 148.54 | 138.40 | 147.40 | 147.40 | 737,122 |
| 08 Oct 2020 | 135.80 | 142.40 | 132.48 | 139.60 | 139.60 | 795,232 |
| 07 Oct 2020 | 140.80 | 142.76 | 134.40 | 134.40 | 134.40 | 677,079 |
| 06 Oct 2020 | 138.60 | 143.20 | 136.80 | 141.40 | 141.40 | 437,649 |
| 05 Oct 2020 | 135.00 | 142.00 | 134.66 | 135.40 | 135.40 | 562,385 |
| 02 Oct 2020 | 133.40 | 136.60 | 130.00 | 135.60 | 135.60 | 378,243 |
| 01 Oct 2020 | 136.60 | 136.80 | 132.30 | 134.40 | 134.40 | 380,807 |
| 30 Sep 2020 | 133.20 | 136.60 | 129.40 | 135.40 | 135.40 | 632,446 |
| 29 Sep 2020 | 141.00 | 142.00 | 133.20 | 133.40 | 133.40 | 486,530 |
| 28 Sep 2020 | 137.80 | 143.40 | 136.00 | 140.60 | 140.60 | 557,460 |
| 25 Sep 2020 | 135.00 | 136.40 | 131.60 | 135.20 | 135.20 | 757,739 |
| 24 Sep 2020 | 132.80 | 140.60 | 127.80 | 133.80 | 133.80 | 1,537,133 |
| 23 Sep 2020 | 129.80 | 137.40 | 126.20 | 136.00 | 136.00 | 2,007,849 |
| 22 Sep 2020 | 117.00 | 135.00 | 116.20 | 128.60 | 128.60 | 2,145,999 |
| 21 Sep 2020 | 139.00 | 139.00 | 115.04 | 119.00 | 119.00 | 2,292,055 |
| 18 Sep 2020 | 137.00 | 140.60 | 130.20 | 140.60 | 140.60 | 1,310,920 |
| 17 Sep 2020 | 141.20 | 143.00 | 138.00 | 139.00 | 139.00 | 979,825 |
| 16 Sep 2020 | 148.00 | 150.40 | 142.00 | 144.40 | 144.40 | 540,259 |
| 15 Sep 2020 | 150.20 | 153.40 | 144.00 | 147.40 | 147.40 | 787,626 |
| 14 Sep 2020 | 156.00 | 158.80 | 149.40 | 151.20 | 151.20 | 569,214 |
| 11 Sep 2020 | 150.00 | 158.44 | 146.40 | 154.60 | 154.60 | 1,068,580 |
| 10 Sep 2020 | 159.00 | 163.70 | 156.20 | 157.60 | 157.60 | 295,535 |
| 09 Sep 2020 | 160.40 | 165.40 | 157.22 | 159.20 | 159.20 | 4,999,212 |
| 08 Sep 2020 | 170.60 | 172.80 | 161.40 | 164.00 | 164.00 | 498,904 |
| 07 Sep 2020 | 169.20 | 174.20 | 165.36 | 170.00 | 170.00 | 862,161 |
| 04 Sep 2020 | 166.40 | 174.80 | 165.08 | 167.40 | 167.40 | 538,155 |
| 03 Sep 2020 | 158.20 | 173.00 | 158.20 | 169.20 | 169.20 | 512,648 |
| 02 Sep 2020 | 168.20 | 169.80 | 161.20 | 162.20 | 162.20 | 472,231 |
| 01 Sep 2020 | 176.40 | 176.40 | 163.00 | 166.00 | 166.00 | 398,933 |
| 28 Aug 2020 | 170.00 | 175.63 | 167.20 | 172.20 | 172.20 | 486,354 |
| 27 Aug 2020 | 155.20 | 170.20 | 155.20 | 170.20 | 170.20 | 495,484 |
| 26 Aug 2020 | 161.00 | 163.20 | 156.20 | 158.20 | 158.20 | 410,612 |
| 25 Aug 2020 | 167.40 | 168.60 | 157.60 | 160.60 | 160.60 | 1,236,831 |
| 24 Aug 2020 | 169.40 | 174.03 | 159.73 | 165.20 | 165.20 | 383,386 |
| 21 Aug 2020 | 163.00 | 169.20 | 159.73 | 168.80 | 168.80 | 509,917 |
| 20 Aug 2020 | 156.60 | 162.40 | 156.60 | 160.00 | 160.00 | 421,086 |
| 19 Aug 2020 | 165.00 | 165.00 | 158.40 | 159.80 | 159.80 | 522,315 |
| 18 Aug 2020 | 162.80 | 167.60 | 160.40 | 161.60 | 161.60 | 476,486 |
| 17 Aug 2020 | 167.00 | 170.00 | 164.00 | 166.60 | 166.60 | 401,715 |
| 14 Aug 2020 | 173.20 | 176.60 | 161.80 | 170.80 | 170.80 | 610,738 |
| 13 Aug 2020 | 181.80 | 181.80 | 173.20 | 174.20 | 174.20 | 441,881 |
| 12 Aug 2020 | 182.00 | 183.80 | 178.43 | 179.80 | 179.80 | 704,697 |
| 11 Aug 2020 | 172.20 | 184.68 | 171.20 | 182.60 | 182.60 | 1,150,204 |
| 10 Aug 2020 | 173.60 | 178.60 | 167.20 | 170.80 | 170.80 | 683,316 |
| 07 Aug 2020 | 168.20 | 174.20 | 167.20 | 173.20 | 173.20 | 1,001,942 |
| 06 Aug 2020 | 167.40 | 172.20 | 161.00 | 169.80 | 169.80 | 837,210 |
| 05 Aug 2020 | 157.00 | 170.21 | 153.77 | 169.20 | 169.20 | 1,007,478 |
| 04 Aug 2020 | 148.00 | 156.00 | 147.63 | 155.40 | 155.40 | 1,074,517 |
| 03 Aug 2020 | 152.00 | 154.51 | 138.80 | 149.00 | 149.00 | 1,099,994 |
| 31 Jul 2020 | 154.00 | 163.80 | 152.60 | 153.00 | 153.00 | 601,193 |
| 30 Jul 2020 | 157.80 | 161.40 | 153.60 | 156.00 | 156.00 | 832,141 |
| 29 Jul 2020 | 157.60 | 162.00 | 153.40 | 159.60 | 159.60 | 928,427 |
| 28 Jul 2020 | 155.20 | 159.60 | 154.00 | 158.00 | 158.00 | 677,208 |
| 27 Jul 2020 | 158.80 | 162.80 | 155.20 | 157.00 | 157.00 | 1,260,606 |
| 24 Jul 2020 | 159.80 | 163.00 | 158.09 | 160.60 | 160.60 | 812,926 |
| 23 Jul 2020 | 161.60 | 165.20 | 158.40 | 161.20 | 161.20 | 962,754 |
| 22 Jul 2020 | 165.00 | 167.80 | 161.60 | 163.20 | 163.20 | 828,766 |
| 21 Jul 2020 | 158.20 | 165.80 | 156.00 | 165.00 | 165.00 | 1,623,230 |
| 20 Jul 2020 | 169.00 | 169.00 | 154.40 | 155.60 | 155.60 | 1,212,236 |
| 17 Jul 2020 | 161.60 | 167.00 | 157.08 | 165.40 | 165.40 | 942,964 |
| 16 Jul 2020 | 167.00 | 169.60 | 162.60 | 163.00 | 163.00 | 737,635 |
| 15 Jul 2020 | 160.00 | 168.60 | 159.88 | 168.20 | 168.20 | 804,723 |
| 14 Jul 2020 | 166.00 | 168.60 | 159.40 | 163.20 | 163.20 | 1,264,223 |
| 13 Jul 2020 | 168.00 | 172.60 | 166.40 | 170.00 | 170.00 | 1,660,462 |
| 10 Jul 2020 | 150.00 | 166.00 | 147.80 | 165.00 | 165.00 | 3,138,341 |
| 09 Jul 2020 | 162.00 | 165.42 | 150.60 | 150.60 | 150.60 | 2,282,653 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
