Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/11/2013 405.30p 411.40p 402.20p 408.00p 141348
07/11/2013 410.00p 411.18p 404.00p 406.40p 333504
06/11/2013 406.50p 410.00p 400.20p 407.90p 271937
05/11/2013 406.20p 407.80p 396.60p 400.20p 230520
04/11/2013 406.60p 411.20p 404.70p 404.70p 213046
01/11/2013 400.60p 408.90p 400.60p 406.50p 375828
31/10/2013 399.30p 403.20p 398.80p 401.00p 232936
30/10/2013 391.30p 403.50p 391.30p 401.00p 753332
29/10/2013 393.00p 396.10p 390.60p 391.50p 267090
28/10/2013 400.10p 400.10p 392.50p 394.40p 69009
25/10/2013 399.10p 403.90p 398.29p 400.50p 296720
24/10/2013 399.20p 401.50p 397.30p 401.00p 124523
23/10/2013 402.20p 402.76p 398.00p 398.70p 109277
22/10/2013 400.90p 401.74p 397.90p 401.10p 151285
21/10/2013 399.00p 401.90p 398.20p 400.00p 706006
18/10/2013 400.90p 400.91p 394.50p 398.30p 235351
17/10/2013 394.90p 400.50p 393.30p 400.00p 143574
16/10/2013 391.50p 397.70p 388.00p 395.10p 123187
15/10/2013 395.10p 395.40p 390.80p 394.00p 175962
14/10/2013 394.00p 396.00p 394.00p 395.00p 589176
11/10/2013 395.00p 396.00p 393.20p 396.00p 305862
10/10/2013 391.90p 395.10p 389.10p 393.20p 160694
09/10/2013 384.40p 393.40p 381.20p 390.70p 504244
08/10/2013 392.40p 395.10p 384.20p 384.20p 260698
07/10/2013 392.20p 394.90p 390.10p 393.30p 108828
04/10/2013 400.10p 400.10p 389.10p 394.40p 358198
03/10/2013 390.90p 403.20p 390.10p 400.10p 266920
02/10/2013 403.90p 406.20p 386.00p 389.30p 386258
01/10/2013 410.70p 412.20p 404.70p 404.70p 255090
30/09/2013 407.90p 412.20p 407.00p 411.00p 273291
27/09/2013 412.80p 412.80p 403.00p 409.70p 166634
26/09/2013 429.60p 429.60p 408.90p 408.90p 321155
25/09/2013 428.00p 429.60p 425.60p 428.70p 140718
24/09/2013 425.20p 431.60p 421.50p 430.50p 211158
23/09/2013 420.80p 430.60p 418.40p 424.20p 290287
20/09/2013 429.90p 432.88p 418.50p 418.50p 513863
19/09/2013 431.20p 435.90p 426.30p 428.90p 282528
18/09/2013 433.60p 434.00p 423.10p 426.90p 176022
17/09/2013 448.40p 448.40p 434.00p 434.00p 228577
16/09/2013 454.10p 454.90p 447.40p 447.90p 126142
13/09/2013 447.70p 453.00p 447.30p 449.70p 124241
12/09/2013 450.00p 454.90p 437.30p 447.70p 345619
11/09/2013 460.00p 472.80p 456.90p 460.00p 314185
10/09/2013 462.00p 475.00p 458.10p 459.50p 289870
09/09/2013 455.80p 466.10p 451.80p 458.10p 310839
06/09/2013 448.40p 457.00p 443.80p 456.00p 291295
05/09/2013 443.00p 456.70p 442.90p 450.10p 320321
04/09/2013 442.30p 447.20p 430.70p 441.40p 183971
03/09/2013 436.10p 447.20p 431.30p 447.20p 224019
02/09/2013 425.70p 436.80p 425.30p 436.70p 244984
30/08/2013 428.10p 432.60p 426.00p 426.00p 238650
29/08/2013 419.30p 429.60p 419.30p 429.60p 277409
28/08/2013 414.40p 416.80p 412.18p 414.10p 164280
27/08/2013 425.20p 425.20p 416.80p 416.80p 118542
23/08/2013 418.70p 430.00p 417.70p 425.10p 210235
22/08/2013 417.50p 421.70p 417.00p 419.00p 77582
21/08/2013 407.20p 418.20p 407.20p 414.00p 104414
20/08/2013 412.30p 417.60p 409.40p 412.10p 151612
19/08/2013 413.30p 417.60p 410.90p 417.60p 165189
16/08/2013 405.70p 411.00p 397.50p 410.90p 284015
15/08/2013 423.70p 423.70p 404.20p 405.00p 265131
14/08/2013 429.80p 430.60p 421.60p 421.60p 234613
13/08/2013 424.60p 437.80p 423.00p 430.40p 279590
12/08/2013 421.90p 430.20p 421.90p 423.00p 177568
09/08/2013 422.40p 426.00p 418.40p 420.20p 279307
08/08/2013 413.60p 421.00p 410.80p 420.10p 190820
07/08/2013 417.80p 419.00p 408.40p 409.90p 246253
06/08/2013 414.00p 420.20p 414.00p 419.00p 265398
05/08/2013 417.60p 421.30p 414.00p 414.00p 179298
02/08/2013 418.80p 420.80p 414.00p 416.90p 166675
01/08/2013 417.20p 422.00p 412.80p 416.80p 364145
31/07/2013 412.80p 417.10p 411.00p 416.30p 313898
30/07/2013 413.40p 415.50p 411.20p 412.00p 390268
29/07/2013 412.70p 417.70p 408.00p 409.00p 245014
26/07/2013 414.00p 416.80p 408.60p 412.60p 364896
25/07/2013 424.10p 426.80p 394.30p 413.00p 993556
24/07/2013 416.00p 440.00p 415.00p 426.80p 709604
23/07/2013 409.00p 415.80p 405.50p 415.00p 381848
22/07/2013 408.70p 413.10p 405.00p 405.00p 215519
19/07/2013 410.00p 413.60p 404.00p 405.50p 210848
18/07/2013 401.10p 414.10p 401.10p 410.00p 167554
17/07/2013 399.80p 405.50p 394.95p 402.70p 249759
16/07/2013 400.60p 403.80p 396.00p 396.20p 385549
15/07/2013 401.90p 408.00p 400.60p 400.60p 1531734
12/07/2013 397.90p 406.50p 396.50p 400.50p 273666
11/07/2013 395.50p 399.20p 390.86p 396.50p 1649832
10/07/2013 387.40p 394.20p 382.90p 391.60p 270207
09/07/2013 386.50p 388.60p 382.70p 386.60p 212739
08/07/2013 382.70p 391.20p 379.90p 380.60p 208438
05/07/2013 380.10p 382.60p 374.90p 380.00p 277965
04/07/2013 377.80p 381.90p 377.50p 380.00p 215494
03/07/2013 368.70p 376.00p 368.70p 375.70p 183525
02/07/2013 375.80p 379.70p 372.00p 372.00p 404808
01/07/2013 374.10p 380.10p 368.60p 376.50p 235278
28/06/2013 374.00p 376.60p 366.80p 370.90p 188660
27/06/2013 369.90p 380.00p 369.90p 374.60p 359696
26/06/2013 358.70p 371.80p 358.50p 370.90p 266840
25/06/2013 359.20p 362.40p 346.20p 358.50p 218382
24/06/2013 364.40p 365.30p 352.70p 355.60p 775776
21/06/2013 367.00p 379.30p 360.10p 360.10p 511063
20/06/2013 370.70p 376.60p 364.60p 364.60p 188490
19/06/2013 373.90p 377.00p 370.20p 375.00p 238078
18/06/2013 373.60p 377.18p 372.80p 374.60p 223200
17/06/2013 377.80p 380.00p 373.00p 373.00p 172277
14/06/2013 367.30p 379.00p 361.90p 376.00p 287409
13/06/2013 359.20p 361.90p 347.40p 361.90p 343639
12/06/2013 364.40p 365.14p 359.60p 359.60p 112795
11/06/2013 374.00p 374.15p 361.60p 364.10p 137236
10/06/2013 374.90p 375.90p 370.10p 373.30p 99099
07/06/2013 358.60p 375.10p 358.60p 374.30p 177934
06/06/2013 369.10p 369.40p 361.80p 362.00p 143591
05/06/2013 375.30p 379.10p 366.00p 368.20p 396499
04/06/2013 378.40p 380.40p 373.80p 379.10p 220248
03/06/2013 378.10p 384.00p 373.80p 373.80p 174906
31/05/2013 380.70p 382.00p 371.50p 380.00p 338241
30/05/2013 381.70p 386.30p 378.80p 379.80p 302750
29/05/2013 390.90p 393.10p 380.00p 383.10p 369958
28/05/2013 391.30p 397.10p 385.10p 393.10p 387519
24/05/2013 391.20p 392.00p 380.50p 385.10p 751371
23/05/2013 400.00p 415.26p 384.02p 395.20p 818402
22/05/2013 405.00p 414.30p 399.46p 408.50p 378704
21/05/2013 401.70p 408.80p 401.50p 402.70p 420276
20/05/2013 408.20p 408.20p 397.90p 406.60p 288694
17/05/2013 398.00p 406.00p 388.54p 405.70p 430804
16/05/2013 385.80p 408.50p 380.36p 399.10p 1042855
15/05/2013 375.90p 377.39p 372.20p 377.20p 170778
14/05/2013 362.90p 379.90p 359.18p 375.40p 262310
13/05/2013 356.60p 367.20p 353.20p 366.10p 227736
10/05/2013 347.60p 355.60p 347.60p 355.60p 193383
09/05/2013 342.80p 349.00p 342.70p 349.00p 226439
08/05/2013 343.00p 350.10p 340.40p 342.80p 266306
07/05/2013 342.00p 343.10p 339.20p 342.60p 157103
03/05/2013 337.80p 347.70p 337.80p 341.70p 185113
02/05/2013 340.80p 344.00p 331.30p 337.80p 183312
01/05/2013 335.00p 346.10p 334.40p 343.60p 150310
30/04/2013 342.40p 344.46p 334.00p 334.40p 163586
29/04/2013 338.30p 342.90p 337.70p 341.40p 118975
26/04/2013 334.30p 337.70p 332.76p 337.70p 130561
25/04/2013 333.70p 341.40p 331.30p 337.10p 197313
24/04/2013 327.90p 332.60p 324.65p 332.30p 163670
23/04/2013 322.90p 328.91p 318.20p 327.90p 212372
22/04/2013 314.00p 321.40p 314.00p 318.20p 147032
19/04/2013 317.20p 321.60p 312.60p 315.90p 144657
18/04/2013 319.20p 319.20p 309.90p 312.60p 256466
17/04/2013 325.10p 327.00p 315.80p 316.60p 136528
16/04/2013 327.00p 327.40p 322.10p 322.50p 177377
15/04/2013 327.80p 331.20p 323.60p 327.40p 126151
12/04/2013 327.00p 330.60p 325.60p 328.30p 134703
11/04/2013 323.50p 330.90p 321.60p 330.00p 290111
10/04/2013 315.00p 324.50p 311.70p 323.50p 229247
09/04/2013 315.00p 315.10p 309.88p 312.40p 185460
08/04/2013 307.00p 313.87p 307.00p 312.60p 197950
05/04/2013 318.80p 318.80p 306.40p 307.60p 158694
04/04/2013 321.70p 322.10p 316.20p 316.30p 184146
03/04/2013 319.80p 325.70p 319.80p 322.10p 213647
02/04/2013 327.80p 329.80p 320.60p 323.80p 179335
28/03/2013 321.00p 327.20p 318.10p 326.00p 344222
27/03/2013 328.30p 328.30p 315.80p 321.00p 261382
26/03/2013 328.00p 334.00p 325.10p 327.50p 236398
25/03/2013 327.90p 333.90p 326.00p 328.90p 324181
22/03/2013 328.50p 330.00p 325.40p 327.20p 112457
21/03/2013 333.20p 334.00p 326.30p 330.00p 211438
20/03/2013 338.30p 339.60p 332.90p 334.00p 227882
19/03/2013 342.90p 344.50p 338.00p 338.00p 222122
18/03/2013 341.60p 346.80p 339.30p 344.40p 212865
15/03/2013 349.70p 363.55p 343.40p 343.40p 1043500
14/03/2013 343.00p 350.10p 342.32p 350.10p 295371
13/03/2013 340.70p 345.60p 340.70p 344.20p 157231
12/03/2013 341.20p 344.50p 339.54p 341.50p 245715
11/03/2013 333.90p 341.90p 333.90p 341.90p 165976
08/03/2013 341.40p 341.40p 336.60p 338.50p 96411
07/03/2013 338.00p 340.80p 336.80p 340.10p 226640
06/03/2013 340.40p 340.40p 334.90p 339.50p 195856
05/03/2013 337.90p 340.42p 336.00p 336.90p 123222
04/03/2013 341.50p 343.03p 331.75p 338.00p 138078
01/03/2013 340.00p 343.90p 338.90p 341.50p 101860
28/02/2013 341.80p 343.80p 340.00p 341.90p 140739
27/02/2013 341.10p 345.00p 337.80p 340.00p 164776
26/02/2013 338.90p 345.20p 338.04p 341.00p 337658
25/02/2013 339.50p 345.23p 339.50p 345.20p 197721
22/02/2013 340.20p 342.00p 335.40p 339.70p 118254
21/02/2013 343.50p 345.40p 339.00p 339.70p 357783
20/02/2013 348.70p 352.80p 344.80p 345.40p 149353
19/02/2013 342.10p 353.40p 339.60p 349.70p 304172
18/02/2013 339.80p 343.10p 337.00p 339.60p 132996
15/02/2013 338.80p 338.80p 335.80p 337.60p 154213
14/02/2013 337.60p 340.00p 335.00p 337.60p 269629
13/02/2013 331.00p 339.20p 328.86p 339.20p 261109
12/02/2013 324.30p 332.40p 320.30p 331.50p 242207
11/02/2013 328.10p 330.35p 325.00p 325.00p 150447
08/02/2013 325.90p 332.90p 324.70p 328.00p 439147
07/02/2013 330.30p 332.00p 323.00p 325.90p 245986
06/02/2013 326.20p 334.00p 324.21p 330.90p 334153
05/02/2013 326.50p 328.10p 319.70p 324.90p 364775
04/02/2013 330.10p 335.20p 326.00p 326.20p 480526
01/02/2013 334.80p 335.53p 328.80p 332.00p 349144
31/01/2013 296.00p 333.73p 296.00p 333.70p 1194753
30/01/2013 305.10p 305.10p 292.70p 296.00p 316197
29/01/2013 308.00p 308.86p 298.40p 304.40p 235211
28/01/2013 311.50p 313.30p 306.76p 307.40p 269990

*Close Price adjusted for both dividends and splits