Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/03/2016 277.00p 277.00p 269.30p 269.50p 529581
23/03/2016 279.70p 279.90p 269.60p 269.60p 272208
22/03/2016 274.10p 275.40p 270.30p 273.30p 243668
21/03/2016 274.90p 280.30p 274.90p 275.20p 341099
18/03/2016 269.50p 280.20p 266.00p 279.50p 628997
17/03/2016 266.50p 275.40p 261.20p 266.20p 365593
16/03/2016 265.60p 275.10p 265.60p 273.10p 315683
15/03/2016 270.70p 273.85p 267.00p 267.00p 617808
14/03/2016 266.40p 274.70p 266.40p 272.90p 195326
11/03/2016 265.70p 270.40p 265.30p 270.10p 342785
10/03/2016 263.80p 269.20p 260.00p 263.70p 711772
09/03/2016 289.00p 289.10p 264.90p 267.60p 608488
08/03/2016 294.10p 294.10p 289.10p 290.00p 361835
07/03/2016 288.70p 296.20p 288.70p 292.70p 328918
04/03/2016 290.50p 296.00p 289.50p 294.00p 1974100
03/03/2016 293.10p 295.70p 290.02p 293.60p 285698
02/03/2016 286.80p 296.00p 286.80p 293.10p 478163
01/03/2016 280.00p 290.30p 279.50p 288.90p 1013289
29/02/2016 276.60p 283.00p 274.80p 279.90p 278652
26/02/2016 276.50p 279.30p 274.00p 276.00p 345481
25/02/2016 271.80p 277.95p 270.90p 273.50p 268323
24/02/2016 265.40p 271.50p 265.32p 269.90p 1390600
23/02/2016 273.40p 274.30p 266.40p 269.20p 254380
22/02/2016 271.70p 279.90p 271.70p 272.50p 333852
19/02/2016 278.30p 278.30p 271.90p 273.90p 181488
18/02/2016 280.30p 281.40p 274.20p 276.00p 212856
17/02/2016 269.00p 282.70p 268.60p 279.70p 371487
16/02/2016 274.30p 277.97p 265.00p 266.90p 320421
15/02/2016 262.00p 278.40p 261.70p 274.50p 501845
12/02/2016 259.80p 266.30p 257.30p 260.00p 516232
11/02/2016 260.00p 262.81p 255.00p 256.80p 1320784
10/02/2016 258.40p 267.50p 255.80p 262.60p 660819
09/02/2016 253.90p 261.14p 250.30p 258.20p 691600
08/02/2016 269.10p 271.30p 255.30p 256.00p 241294
05/02/2016 267.90p 275.50p 267.90p 269.20p 375977
04/02/2016 273.90p 277.10p 266.70p 270.70p 357670
03/02/2016 279.80p 282.50p 270.10p 273.00p 376480
02/02/2016 289.90p 296.00p 278.40p 279.30p 918067
01/02/2016 295.80p 297.70p 286.50p 293.40p 312552
29/01/2016 295.90p 299.60p 288.60p 289.90p 494375
28/01/2016 288.90p 295.80p 285.50p 288.20p 560607
27/01/2016 288.90p 294.50p 279.30p 283.40p 470375
26/01/2016 284.40p 291.20p 276.40p 288.00p 506958
25/01/2016 289.00p 289.00p 280.10p 280.20p 264402
22/01/2016 272.30p 288.00p 272.30p 286.20p 439925
21/01/2016 266.00p 272.20p 262.10p 270.60p 458305
20/01/2016 272.10p 273.70p 262.00p 262.90p 566539
19/01/2016 272.90p 275.60p 269.60p 272.20p 391969
18/01/2016 282.30p 285.30p 269.00p 269.70p 408324
15/01/2016 290.00p 290.00p 281.40p 281.90p 377248
14/01/2016 290.60p 291.10p 281.80p 282.70p 581785
13/01/2016 295.00p 303.00p 290.20p 290.20p 770591
12/01/2016 300.60p 305.30p 299.00p 299.20p 332600
11/01/2016 311.80p 313.90p 302.60p 304.00p 323111
08/01/2016 317.50p 317.50p 309.70p 312.50p 199237
07/01/2016 323.00p 324.59p 309.30p 309.30p 338963
06/01/2016 326.50p 330.19p 324.40p 324.40p 212556
05/01/2016 334.10p 335.00p 327.80p 328.20p 257324
04/01/2016 346.00p 346.00p 328.50p 330.00p 382986
31/12/2015 339.90p 347.50p 339.80p 345.10p 150550
30/12/2015 338.00p 342.10p 334.80p 338.00p 182009
29/12/2015 323.30p 340.60p 322.20p 340.20p 371915
24/12/2015 326.30p 326.30p 320.30p 321.40p 35036
23/12/2015 319.20p 321.00p 316.20p 320.10p 400508
22/12/2015 311.00p 318.50p 311.00p 317.90p 443747
21/12/2015 311.80p 315.70p 306.40p 311.20p 277737
18/12/2015 321.90p 321.90p 309.90p 311.10p 532005
17/12/2015 320.40p 325.11p 314.00p 314.90p 420798
16/12/2015 322.00p 324.40p 318.50p 321.20p 237548
15/12/2015 315.50p 320.00p 315.50p 319.80p 238922
14/12/2015 321.30p 323.10p 317.10p 317.10p 220901
11/12/2015 328.00p 328.40p 319.50p 320.00p 260126
10/12/2015 339.10p 339.10p 328.00p 328.00p 331084
09/12/2015 348.60p 348.60p 334.00p 336.90p 467716
08/12/2015 338.10p 350.00p 338.10p 343.90p 663297
07/12/2015 334.20p 347.10p 334.20p 346.90p 406305
04/12/2015 342.90p 345.60p 337.13p 340.40p 304258
03/12/2015 333.20p 339.70p 328.82p 335.00p 1067139
02/12/2015 338.00p 339.70p 332.90p 335.50p 627807
01/12/2015 326.10p 335.70p 326.10p 334.80p 368689
30/11/2015 331.10p 332.40p 321.60p 330.70p 646426
27/11/2015 331.90p 331.90p 321.69p 323.00p 488683
26/11/2015 320.50p 326.90p 320.50p 324.60p 248828
25/11/2015 336.90p 343.90p 321.76p 324.60p 351330
24/11/2015 350.00p 357.10p 340.80p 344.30p 389455
23/11/2015 356.00p 356.00p 347.70p 348.00p 108871
20/11/2015 355.00p 355.60p 351.50p 353.90p 191128
19/11/2015 345.00p 353.70p 344.00p 352.00p 199582
18/11/2015 343.80p 344.00p 339.20p 342.10p 182989
17/11/2015 331.20p 342.80p 331.20p 340.10p 176603
16/11/2015 347.60p 347.60p 332.40p 335.20p 152825
13/11/2015 343.00p 346.20p 337.20p 341.20p 147431
12/11/2015 358.00p 358.00p 342.50p 346.00p 248729
11/11/2015 351.70p 354.30p 348.20p 349.90p 201432
10/11/2015 364.70p 364.70p 350.50p 352.20p 238213
09/11/2015 352.80p 363.40p 352.80p 358.80p 194057
06/11/2015 354.10p 361.70p 354.10p 361.00p 186276
05/11/2015 356.20p 364.00p 356.20p 361.50p 230049
04/11/2015 365.00p 365.00p 356.30p 364.40p 270356
03/11/2015 357.40p 363.00p 357.40p 362.50p 198618
02/11/2015 347.00p 360.00p 347.00p 360.00p 179908
30/10/2015 349.60p 357.00p 347.50p 354.70p 277908
29/10/2015 347.50p 350.00p 343.30p 348.10p 146388
28/10/2015 342.10p 348.70p 340.90p 347.90p 188041
27/10/2015 342.20p 343.50p 339.30p 339.70p 100690
26/10/2015 341.90p 347.50p 340.20p 344.00p 256731
23/10/2015 341.40p 342.00p 338.40p 341.80p 226156
22/10/2015 337.80p 340.20p 337.00p 339.70p 227398
21/10/2015 336.50p 341.70p 335.80p 340.10p 230101
20/10/2015 333.80p 338.10p 333.20p 335.50p 120965
19/10/2015 325.60p 334.44p 325.60p 333.00p 281142
16/10/2015 330.40p 332.70p 329.80p 331.50p 331948
15/10/2015 330.00p 333.90p 327.00p 330.30p 552450
14/10/2015 326.00p 330.00p 325.80p 330.00p 295116
13/10/2015 330.20p 335.00p 323.50p 326.80p 223084
12/10/2015 330.60p 332.00p 326.90p 329.10p 183851
09/10/2015 324.70p 332.10p 322.71p 332.00p 565523
08/10/2015 320.10p 324.10p 319.60p 324.10p 289116
07/10/2015 322.40p 322.40p 315.20p 321.40p 356626
06/10/2015 321.40p 321.50p 315.40p 320.10p 315750
05/10/2015 313.40p 320.20p 312.88p 320.10p 384100
02/10/2015 317.30p 317.30p 308.70p 310.90p 422306
01/10/2015 318.70p 321.00p 313.40p 313.40p 374240
30/09/2015 316.50p 317.10p 311.80p 315.80p 408500
29/09/2015 316.40p 320.00p 310.80p 313.70p 462310
28/09/2015 323.10p 328.10p 318.40p 320.20p 286936
25/09/2015 332.00p 338.90p 321.20p 322.30p 464417
24/09/2015 333.00p 347.00p 329.00p 330.30p 1393753
23/09/2015 329.00p 333.00p 325.00p 333.00p 1385598
22/09/2015 338.30p 343.25p 326.50p 327.20p 870140
21/09/2015 352.30p 360.60p 351.00p 351.40p 247690
18/09/2015 358.90p 363.30p 356.90p 362.80p 309349
17/09/2015 356.80p 360.18p 353.50p 358.20p 182066
16/09/2015 358.60p 359.80p 351.90p 355.70p 135377
15/09/2015 358.10p 358.10p 352.70p 356.50p 392123
14/09/2015 355.60p 356.40p 352.70p 355.20p 482716
11/09/2015 358.90p 360.50p 352.80p 353.00p 211647
10/09/2015 358.70p 360.30p 354.80p 358.30p 215807
09/09/2015 362.50p 362.50p 355.60p 360.60p 130412
08/09/2015 357.70p 359.60p 353.50p 354.30p 159339
07/09/2015 362.10p 362.10p 352.90p 355.60p 143119
04/09/2015 361.30p 362.10p 358.50p 358.80p 203391
03/09/2015 361.20p 365.50p 360.10p 364.10p 135939
02/09/2015 360.70p 360.70p 355.00p 357.60p 242703
01/09/2015 359.60p 361.80p 356.40p 359.40p 176567
28/08/2015 360.00p 362.00p 357.31p 362.00p 299734
27/08/2015 363.00p 364.90p 357.20p 358.90p 280495
26/08/2015 364.40p 364.90p 358.60p 361.50p 281668
25/08/2015 361.80p 370.00p 360.80p 368.70p 348788
24/08/2015 362.20p 364.60p 353.00p 358.80p 485593
21/08/2015 364.40p 371.00p 361.90p 368.20p 678224
20/08/2015 361.40p 368.60p 361.40p 366.50p 268791
19/08/2015 372.60p 372.60p 369.00p 369.00p 260297
18/08/2015 376.90p 376.90p 372.30p 374.00p 173104
17/08/2015 374.90p 377.50p 370.10p 373.00p 139114
14/08/2015 375.10p 375.10p 371.20p 372.00p 197066
13/08/2015 374.40p 374.90p 370.40p 372.80p 345327
12/08/2015 373.60p 373.60p 366.00p 371.20p 409897
11/08/2015 373.80p 374.50p 370.71p 373.40p 828935
10/08/2015 378.20p 378.20p 371.30p 372.60p 242193
07/08/2015 375.80p 378.00p 375.00p 375.00p 149473
06/08/2015 376.70p 379.50p 374.00p 378.00p 278004
05/08/2015 378.30p 380.00p 372.60p 378.20p 342402
04/08/2015 377.90p 378.02p 372.10p 376.00p 183756
03/08/2015 376.40p 379.75p 375.00p 377.00p 258113
31/07/2015 380.00p 380.30p 375.40p 378.20p 395323
30/07/2015 387.30p 390.10p 375.70p 379.00p 996507
29/07/2015 398.90p 402.60p 387.90p 388.40p 838301
28/07/2015 395.00p 400.90p 393.70p 394.80p 354705
27/07/2015 399.00p 401.90p 392.30p 392.30p 341245
24/07/2015 398.40p 404.00p 398.40p 400.00p 317077
23/07/2015 407.00p 408.00p 398.90p 401.90p 501519
22/07/2015 389.70p 407.00p 388.00p 405.60p 850789
21/07/2015 394.20p 399.75p 379.94p 384.10p 658886
20/07/2015 407.50p 407.50p 399.65p 401.50p 381967
17/07/2015 409.00p 410.30p 404.30p 404.80p 343373
16/07/2015 418.40p 418.40p 402.70p 407.80p 1106284
15/07/2015 429.00p 429.50p 421.90p 422.20p 472667
14/07/2015 437.00p 437.00p 427.40p 428.20p 416583
13/07/2015 436.70p 436.70p 429.87p 434.30p 2297786
10/07/2015 449.80p 449.80p 428.70p 429.70p 573969
09/07/2015 457.30p 457.30p 440.60p 440.60p 299854
08/07/2015 454.60p 462.80p 453.60p 457.20p 254597
07/07/2015 459.90p 460.60p 452.20p 453.30p 221051
06/07/2015 458.90p 458.90p 453.11p 458.30p 193232
03/07/2015 450.80p 455.90p 450.80p 452.00p 139161
02/07/2015 461.50p 463.50p 452.20p 456.20p 270033
01/07/2015 456.90p 461.90p 456.00p 456.50p 352261
30/06/2015 459.20p 462.22p 452.90p 456.50p 347148
29/06/2015 456.80p 462.60p 455.40p 461.00p 184400
26/06/2015 463.50p 468.00p 463.30p 464.00p 300673
25/06/2015 465.10p 470.70p 463.70p 467.50p 288451
24/06/2015 467.00p 468.60p 462.90p 466.00p 346229
23/06/2015 469.20p 472.40p 463.40p 465.70p 460104
22/06/2015 475.00p 485.10p 464.76p 475.30p 399444
19/06/2015 465.00p 472.00p 462.90p 471.00p 516013
18/06/2015 460.60p 464.80p 458.50p 463.80p 181250
17/06/2015 458.40p 462.90p 454.60p 460.00p 242256
16/06/2015 454.90p 460.90p 452.14p 458.40p 165459
15/06/2015 458.30p 459.50p 451.20p 456.90p 188097

*Close Price adjusted for both dividends and splits