Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mitchells & Butlers

Date Open High Low Close* Volume
10/01/2017 259.70p 262.50p 258.70p 260.70p 246346
09/01/2017 256.70p 258.80p 249.70p 258.20p 271846
06/01/2017 258.00p 259.40p 252.30p 257.90p 251408
05/01/2017 251.20p 257.10p 251.20p 254.70p 325344
04/01/2017 251.10p 252.60p 249.00p 250.80p 394664
03/01/2017 253.40p 256.70p 251.20p 251.50p 350224
30/12/2016 243.80p 250.90p 243.80p 250.90p 88480
29/12/2016 249.60p 250.80p 246.40p 248.10p 339923
28/12/2016 245.00p 247.40p 244.90p 246.40p 309387
23/12/2016 247.20p 250.00p 246.00p 246.00p 153027
22/12/2016 240.00p 248.60p 236.80p 246.00p 499319
21/12/2016 244.60p 244.60p 238.50p 242.20p 1026352
20/12/2016 241.30p 244.40p 238.20p 240.00p 619613
19/12/2016 244.60p 246.90p 240.00p 240.00p 364171
16/12/2016 244.70p 249.20p 241.30p 242.10p 890872
15/12/2016 240.70p 244.60p 237.90p 243.00p 545609
14/12/2016 234.60p 242.90p 233.20p 241.30p 3104987
13/12/2016 230.40p 236.80p 228.50p 233.90p 557327
12/12/2016 234.20p 234.60p 227.00p 229.80p 409033
09/12/2016 235.00p 235.00p 230.40p 234.50p 435035
08/12/2016 226.50p 232.90p 225.70p 232.90p 1224092
07/12/2016 228.50p 233.70p 226.60p 232.10p 565981
06/12/2016 222.20p 226.80p 218.00p 226.80p 690329
05/12/2016 224.40p 226.30p 218.10p 225.50p 493564
02/12/2016 227.10p 229.70p 222.40p 224.90p 954825
01/12/2016 221.20p 230.70p 219.40p 227.40p 540378
30/11/2016 232.30p 234.35p 226.60p 227.20p 675288
29/11/2016 233.80p 235.60p 228.10p 233.90p 906183
28/11/2016 242.40p 243.49p 234.20p 235.00p 347803
25/11/2016 245.20p 247.23p 240.60p 240.60p 717736
24/11/2016 251.80p 253.08p 245.50p 246.10p 772140
23/11/2016 264.00p 268.10p 255.30p 256.30p 585012
22/11/2016 273.00p 273.00p 255.90p 264.20p 830268
21/11/2016 278.40p 278.40p 269.90p 273.50p 581298
18/11/2016 280.20p 284.60p 276.00p 276.00p 500034
17/11/2016 279.50p 282.10p 274.24p 280.50p 243397
16/11/2016 285.30p 285.30p 275.00p 277.60p 255433
15/11/2016 281.80p 286.00p 281.68p 282.50p 243519
14/11/2016 277.60p 284.60p 275.50p 281.70p 238511
11/11/2016 281.90p 284.00p 277.80p 282.50p 398332
10/11/2016 277.00p 290.60p 277.00p 286.00p 357983
09/11/2016 271.50p 282.50p 268.61p 282.50p 336951
08/11/2016 273.00p 278.70p 272.60p 278.20p 189825
07/11/2016 272.60p 277.40p 268.18p 277.40p 546251
04/11/2016 279.30p 280.01p 265.16p 266.20p 725801
03/11/2016 276.90p 293.00p 276.90p 282.20p 631304
02/11/2016 275.50p 280.80p 274.80p 280.10p 150637
01/11/2016 272.90p 285.35p 272.90p 280.10p 854884
31/10/2016 273.10p 278.30p 273.08p 278.30p 228917
28/10/2016 269.60p 278.80p 268.60p 278.20p 276323
27/10/2016 272.90p 276.10p 268.30p 274.90p 266536
26/10/2016 272.10p 273.40p 266.00p 273.40p 263942
25/10/2016 270.00p 275.70p 267.50p 273.40p 645207
24/10/2016 282.00p 283.10p 278.40p 282.60p 191566
21/10/2016 281.30p 283.40p 278.20p 280.50p 287104
20/10/2016 281.30p 283.29p 278.80p 281.30p 247307
19/10/2016 276.10p 281.50p 275.50p 280.30p 272907
18/10/2016 267.80p 278.60p 267.80p 276.60p 252395
17/10/2016 272.00p 274.71p 266.30p 269.90p 282806
14/10/2016 274.60p 279.20p 272.30p 273.70p 298799
13/10/2016 268.10p 276.40p 265.00p 269.80p 317841
12/10/2016 276.50p 276.50p 267.00p 270.30p 301996
11/10/2016 270.20p 276.30p 268.60p 275.90p 249766
10/10/2016 270.60p 275.30p 264.20p 271.70p 390711
07/10/2016 281.90p 281.90p 267.80p 276.00p 353963
06/10/2016 276.00p 279.12p 270.30p 277.40p 503579
05/10/2016 291.70p 291.70p 277.90p 279.80p 226639
04/10/2016 285.40p 303.10p 285.40p 287.80p 656346
03/10/2016 268.60p 288.20p 268.60p 287.40p 243451
30/09/2016 272.50p 277.47p 270.94p 274.80p 262244
29/09/2016 278.90p 282.00p 274.85p 278.10p 177100
28/09/2016 266.10p 279.00p 266.10p 276.30p 160870
27/09/2016 274.50p 275.10p 270.00p 272.40p 186600
26/09/2016 270.20p 275.60p 268.70p 272.30p 326926
23/09/2016 269.90p 274.80p 269.30p 270.40p 731591
22/09/2016 270.00p 274.90p 266.08p 272.00p 459134
21/09/2016 265.90p 268.20p 262.00p 265.10p 191992
20/09/2016 263.80p 267.20p 262.27p 265.90p 172482
19/09/2016 265.40p 268.60p 260.40p 266.20p 213203
16/09/2016 262.00p 269.90p 260.50p 265.50p 692742
15/09/2016 255.40p 261.70p 253.40p 260.00p 231835
14/09/2016 259.60p 260.60p 256.80p 259.10p 177224
13/09/2016 267.00p 267.00p 259.00p 260.90p 208967
12/09/2016 267.80p 267.80p 255.90p 262.20p 136601
09/09/2016 274.30p 276.30p 267.30p 267.40p 145251
08/09/2016 270.50p 274.80p 267.90p 274.80p 264811
07/09/2016 266.80p 272.00p 262.80p 269.70p 271103
06/09/2016 268.30p 270.00p 264.40p 266.80p 229618
05/09/2016 272.70p 272.70p 261.70p 267.20p 153383
02/09/2016 268.60p 271.90p 263.60p 268.40p 385479
01/09/2016 259.90p 271.50p 258.60p 268.80p 582138
31/08/2016 259.10p 264.00p 256.30p 257.10p 303426
30/08/2016 263.20p 268.25p 257.20p 258.20p 507123
26/08/2016 259.50p 266.40p 258.00p 263.20p 180113
25/08/2016 265.40p 265.40p 257.50p 258.80p 227160
24/08/2016 265.30p 267.50p 261.30p 265.40p 182944
23/08/2016 258.20p 262.89p 258.20p 261.60p 170146
22/08/2016 260.40p 268.70p 257.50p 258.80p 392255
19/08/2016 260.00p 261.90p 255.70p 260.30p 534993
18/08/2016 255.80p 261.68p 254.13p 260.00p 585699
17/08/2016 259.10p 259.63p 251.40p 255.00p 440420
16/08/2016 256.00p 257.90p 250.80p 253.10p 160897
15/08/2016 255.40p 260.42p 253.00p 254.70p 188027
12/08/2016 249.20p 261.40p 249.20p 257.10p 427575
11/08/2016 248.00p 252.40p 242.79p 249.00p 485093
10/08/2016 248.40p 252.70p 245.50p 246.50p 311664
09/08/2016 248.60p 251.80p 245.88p 249.60p 298781
08/08/2016 248.80p 255.20p 246.52p 247.90p 357546
05/08/2016 248.80p 249.90p 246.10p 249.00p 373232
04/08/2016 244.50p 248.80p 239.60p 248.00p 349243
03/08/2016 238.00p 244.60p 236.10p 244.10p 387548
02/08/2016 239.30p 242.40p 231.80p 237.90p 710558
01/08/2016 245.60p 249.70p 236.10p 238.30p 555118
29/07/2016 251.00p 252.00p 246.30p 251.80p 363854
28/07/2016 247.40p 250.60p 243.80p 249.00p 735964
27/07/2016 245.00p 249.30p 241.43p 246.00p 358559
26/07/2016 250.00p 250.00p 244.50p 246.00p 292110
25/07/2016 244.60p 249.20p 242.44p 249.20p 199807
22/07/2016 241.50p 246.50p 239.00p 243.60p 188744
21/07/2016 244.90p 246.90p 243.00p 244.10p 217791
20/07/2016 245.30p 249.50p 240.10p 244.50p 508669
19/07/2016 236.20p 246.20p 236.10p 242.60p 470626
18/07/2016 238.70p 240.50p 232.80p 238.70p 396994
15/07/2016 233.20p 239.10p 229.30p 236.10p 271198
14/07/2016 236.80p 242.60p 233.80p 237.60p 326234
13/07/2016 239.60p 242.50p 237.60p 237.70p 560928
12/07/2016 235.30p 245.20p 233.72p 240.70p 395760
11/07/2016 227.30p 235.00p 224.00p 233.30p 517611
08/07/2016 213.70p 225.52p 212.90p 223.30p 596057
07/07/2016 217.30p 220.65p 214.50p 217.50p 1135824
06/07/2016 215.30p 220.40p 213.50p 219.60p 1073529
05/07/2016 229.00p 229.00p 212.90p 220.10p 1135783
04/07/2016 226.80p 228.91p 222.00p 224.50p 828787
01/07/2016 231.30p 233.30p 221.70p 232.00p 681116
30/06/2016 234.50p 237.90p 227.30p 231.60p 794778
29/06/2016 240.40p 240.50p 235.00p 239.50p 551603
28/06/2016 230.60p 237.50p 226.20p 235.40p 776183
27/06/2016 247.00p 247.00p 215.00p 224.60p 1027224
24/06/2016 253.40p 258.30p 207.00p 244.80p 1601897
23/06/2016 283.30p 295.36p 282.80p 287.90p 557000
22/06/2016 284.30p 284.30p 278.30p 282.70p 271343
21/06/2016 285.50p 285.50p 276.80p 281.90p 539578
20/06/2016 278.20p 283.30p 273.70p 282.80p 504957
17/06/2016 262.30p 274.00p 261.60p 274.00p 1806488
16/06/2016 269.90p 269.90p 258.10p 259.30p 679569
15/06/2016 266.70p 272.00p 265.10p 268.90p 406092
14/06/2016 276.80p 276.80p 265.90p 267.70p 298860
13/06/2016 271.50p 277.00p 271.40p 274.10p 403354
10/06/2016 291.20p 291.20p 275.40p 278.40p 520422
09/06/2016 293.70p 293.70p 284.00p 290.90p 314443
08/06/2016 293.30p 293.30p 286.00p 287.40p 406381
07/06/2016 290.00p 294.60p 285.46p 292.00p 283431
06/06/2016 289.50p 289.90p 282.00p 288.90p 394558
03/06/2016 290.20p 292.00p 284.00p 287.20p 566930
02/06/2016 284.90p 292.00p 284.90p 289.10p 362637
01/06/2016 287.50p 291.40p 283.83p 289.40p 626144
31/05/2016 290.50p 296.78p 288.70p 290.30p 413604
27/05/2016 285.50p 298.20p 285.50p 296.60p 633887
26/05/2016 295.50p 298.20p 286.00p 290.70p 350562
25/05/2016 296.00p 304.80p 292.30p 299.40p 622025
24/05/2016 282.00p 292.30p 279.70p 289.70p 752624
23/05/2016 274.00p 280.90p 270.50p 280.70p 802490
20/05/2016 277.00p 284.00p 272.52p 277.40p 661164
19/05/2016 277.20p 288.20p 273.76p 278.60p 542181
18/05/2016 280.50p 282.50p 274.00p 277.20p 468201
17/05/2016 273.20p 276.10p 269.70p 274.20p 355988
16/05/2016 265.40p 270.50p 262.60p 270.30p 182421
13/05/2016 276.00p 276.00p 261.20p 269.70p 416710
12/05/2016 268.90p 276.00p 267.90p 268.90p 173199
11/05/2016 274.20p 275.80p 267.30p 274.40p 330218
10/05/2016 273.00p 273.20p 268.60p 271.90p 992392
09/05/2016 278.70p 278.70p 267.80p 271.80p 347899
06/05/2016 264.80p 275.91p 264.80p 272.90p 363937
05/05/2016 262.70p 273.88p 260.00p 270.70p 509178
04/05/2016 262.70p 270.60p 259.55p 270.00p 405433
03/05/2016 274.40p 274.40p 260.00p 263.40p 349336
29/04/2016 277.50p 277.50p 267.58p 268.70p 367248
28/04/2016 275.30p 276.55p 268.52p 273.20p 494415
27/04/2016 272.00p 276.97p 272.00p 276.40p 217758
26/04/2016 277.90p 277.90p 272.20p 273.60p 230096
25/04/2016 270.10p 273.20p 268.20p 272.80p 343406
22/04/2016 282.30p 283.67p 268.60p 270.50p 332513
21/04/2016 293.20p 293.20p 281.90p 282.90p 404353
20/04/2016 282.00p 290.30p 280.10p 286.10p 223497
19/04/2016 273.40p 286.10p 273.40p 282.50p 139837
18/04/2016 273.60p 280.62p 273.60p 280.60p 223250
15/04/2016 285.50p 286.40p 271.60p 279.10p 339149
14/04/2016 287.40p 290.36p 284.30p 285.60p 337051
13/04/2016 279.80p 288.50p 279.80p 288.50p 440413
12/04/2016 279.00p 283.90p 277.50p 277.90p 565620
11/04/2016 272.00p 280.00p 272.00p 279.10p 485653
08/04/2016 274.60p 279.80p 270.30p 272.70p 263690
07/04/2016 274.50p 274.50p 265.00p 269.20p 238827
06/04/2016 265.20p 272.20p 265.20p 270.00p 257476
05/04/2016 271.20p 271.30p 265.50p 267.20p 248060
04/04/2016 270.00p 273.90p 266.90p 271.90p 251558
01/04/2016 272.90p 277.30p 270.40p 273.20p 262260
31/03/2016 279.30p 281.00p 272.34p 277.90p 400174
30/03/2016 271.00p 275.80p 270.50p 272.40p 410664
29/03/2016 269.50p 272.20p 268.80p 270.30p 338879

*Close Price adjusted for both dividends and splits