Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/01/2013 310.50p 311.10p 306.00p 310.00p 171022
24/01/2013 309.10p 311.20p 308.50p 310.20p 224530
23/01/2013 313.10p 313.10p 306.80p 308.50p 317860
22/01/2013 316.00p 316.89p 312.00p 312.90p 133338
21/01/2013 312.10p 317.80p 310.82p 316.40p 162111
18/01/2013 319.80p 319.80p 311.20p 312.60p 165976
17/01/2013 315.00p 316.10p 314.30p 315.50p 245160
16/01/2013 315.80p 317.40p 311.50p 315.00p 138024
15/01/2013 314.70p 319.50p 313.10p 315.00p 237980
14/01/2013 319.20p 321.90p 312.00p 315.60p 313470
11/01/2013 316.10p 319.80p 313.34p 319.70p 208680
10/01/2013 319.50p 322.60p 314.00p 314.90p 208449
09/01/2013 325.00p 325.00p 319.60p 320.00p 194978
08/01/2013 323.70p 325.00p 321.10p 324.00p 328567
07/01/2013 330.80p 332.00p 329.30p 331.00p 230499
04/01/2013 330.90p 332.90p 323.12p 331.30p 174726
03/01/2013 329.00p 332.40p 326.83p 330.90p 163239
02/01/2013 323.90p 332.44p 323.90p 329.10p 141787
31/12/2012 322.30p 324.80p 322.10p 324.80p 26711
28/12/2012 322.00p 325.30p 321.58p 322.90p 44348
27/12/2012 325.80p 325.80p 321.70p 322.20p 53313
24/12/2012 323.80p 323.80p 322.03p 323.80p 18029
21/12/2012 325.00p 325.00p 318.83p 323.90p 378258
20/12/2012 321.40p 325.60p 321.40p 325.60p 168016
19/12/2012 318.90p 322.73p 318.10p 322.70p 112480
18/12/2012 318.30p 320.60p 315.70p 319.60p 173893
17/12/2012 317.80p 317.80p 314.70p 316.40p 70472
14/12/2012 318.30p 318.40p 314.50p 318.00p 162118
13/12/2012 317.60p 320.70p 317.40p 318.50p 153681
12/12/2012 314.50p 321.90p 314.50p 317.70p 288251
11/12/2012 310.90p 317.76p 310.55p 313.20p 119221
10/12/2012 310.50p 316.80p 310.00p 311.30p 171508
07/12/2012 314.70p 316.00p 312.50p 314.00p 158285
06/12/2012 314.00p 319.50p 313.80p 314.70p 214063
05/12/2012 311.60p 315.00p 309.50p 314.80p 333907
04/12/2012 307.40p 310.30p 307.40p 310.30p 153430
03/12/2012 310.00p 311.80p 307.40p 309.30p 214515
30/11/2012 308.90p 310.70p 307.50p 309.20p 291413
29/11/2012 308.70p 312.21p 306.60p 309.40p 706460
28/11/2012 314.90p 314.90p 300.20p 309.00p 766537
27/11/2012 323.70p 328.89p 308.70p 312.10p 857538
26/11/2012 327.10p 331.60p 323.10p 331.00p 378291
23/11/2012 330.00p 330.00p 323.30p 327.70p 575730
22/11/2012 334.70p 339.60p 323.60p 328.40p 330179
21/11/2012 336.70p 338.90p 333.40p 337.00p 181273
20/11/2012 330.10p 337.10p 328.60p 336.10p 255646
19/11/2012 325.90p 332.60p 323.20p 330.00p 305020
16/11/2012 335.00p 335.00p 321.60p 326.00p 447241
15/11/2012 328.60p 336.50p 324.23p 336.40p 314144
14/11/2012 324.30p 333.30p 320.80p 329.20p 236553
13/11/2012 323.40p 326.60p 321.50p 325.90p 275963
12/11/2012 327.40p 334.10p 324.30p 326.30p 206454
09/11/2012 330.60p 330.60p 321.30p 327.00p 182454
08/11/2012 321.60p 330.00p 320.00p 329.40p 457984
07/11/2012 328.30p 329.40p 318.70p 321.00p 386151
06/11/2012 326.70p 329.60p 323.00p 328.30p 242445
05/11/2012 336.30p 336.30p 325.80p 327.80p 210182
02/11/2012 332.10p 336.50p 331.51p 334.00p 213344
01/11/2012 327.50p 336.20p 327.50p 332.50p 502145
31/10/2012 320.90p 328.70p 318.40p 327.50p 256974
30/10/2012 326.70p 327.30p 323.25p 326.60p 144936
29/10/2012 322.10p 327.54p 315.80p 326.60p 267338
26/10/2012 327.60p 328.30p 322.07p 322.30p 168283
25/10/2012 321.60p 330.50p 321.60p 329.40p 171968
24/10/2012 319.00p 326.50p 317.90p 325.70p 194858
23/10/2012 323.80p 324.50p 317.60p 317.60p 476437
22/10/2012 324.40p 325.70p 320.90p 323.30p 226920
19/10/2012 315.90p 325.60p 315.90p 324.50p 265047
18/10/2012 316.10p 319.90p 316.10p 316.70p 169826
17/10/2012 316.80p 318.00p 312.50p 316.90p 246550
16/10/2012 314.20p 316.70p 310.30p 315.80p 214833
15/10/2012 309.60p 314.50p 308.72p 312.00p 164777
12/10/2012 307.10p 312.90p 307.10p 310.90p 168539
11/10/2012 307.00p 309.60p 305.08p 307.70p 149492
10/10/2012 308.00p 311.40p 305.25p 306.50p 265743
09/10/2012 308.00p 309.30p 305.10p 308.70p 303746
08/10/2012 305.70p 307.20p 303.32p 303.50p 270944
05/10/2012 301.90p 313.30p 301.50p 306.60p 781467
04/10/2012 293.80p 302.70p 292.16p 301.00p 901907
03/10/2012 288.90p 294.20p 288.10p 292.40p 426826
02/10/2012 294.50p 297.00p 288.90p 289.50p 474420
01/10/2012 290.90p 297.92p 290.30p 295.20p 429849
28/09/2012 285.80p 291.40p 285.80p 291.30p 203293
27/09/2012 285.70p 287.50p 284.50p 287.20p 161861
26/09/2012 287.30p 287.40p 283.00p 286.40p 246053
25/09/2012 286.50p 290.90p 285.20p 290.80p 207796
24/09/2012 282.00p 286.10p 282.00p 286.10p 315249
21/09/2012 287.80p 288.50p 281.30p 283.20p 622620
20/09/2012 282.10p 286.90p 279.90p 286.90p 303271
19/09/2012 285.90p 287.20p 279.58p 284.10p 463521
18/09/2012 289.00p 289.00p 284.60p 285.70p 86304
17/09/2012 290.40p 290.40p 285.20p 286.80p 398782
14/09/2012 295.00p 296.90p 285.00p 285.00p 552148
13/09/2012 288.50p 291.40p 287.60p 289.30p 534356
12/09/2012 285.20p 289.90p 285.20p 288.60p 347091
11/09/2012 283.30p 287.00p 283.27p 285.90p 424744
10/09/2012 276.10p 294.60p 275.33p 288.70p 489185
07/09/2012 277.10p 279.90p 276.70p 278.50p 182354
06/09/2012 271.30p 279.60p 270.00p 276.60p 179099
05/09/2012 270.80p 271.80p 268.20p 270.10p 303373
04/09/2012 270.90p 273.90p 268.50p 269.80p 320650
03/09/2012 268.10p 273.60p 268.00p 272.00p 205202
31/08/2012 265.00p 272.90p 265.00p 269.00p 325477
30/08/2012 263.90p 268.10p 262.70p 263.70p 155443
29/08/2012 263.70p 265.50p 261.00p 263.80p 293527
28/08/2012 266.90p 268.90p 259.60p 262.70p 430931
24/08/2012 267.10p 269.23p 265.50p 269.20p 166326
23/08/2012 271.30p 272.10p 265.80p 266.80p 116258
22/08/2012 276.70p 277.00p 268.40p 269.80p 374604
21/08/2012 271.20p 277.80p 270.50p 275.70p 229486
20/08/2012 273.80p 276.00p 271.20p 272.90p 190406
17/08/2012 268.70p 277.80p 268.70p 274.90p 255864
16/08/2012 268.60p 273.30p 267.70p 269.00p 217374
15/08/2012 268.40p 270.40p 265.97p 269.40p 195340
14/08/2012 268.60p 270.20p 266.30p 268.70p 138986
13/08/2012 267.20p 273.20p 265.70p 269.00p 102455
10/08/2012 267.00p 270.20p 265.00p 268.30p 165838
09/08/2012 265.70p 270.30p 265.20p 267.30p 160766
08/08/2012 265.70p 268.00p 264.20p 265.00p 205126
07/08/2012 268.60p 270.40p 264.90p 266.30p 228052
06/08/2012 264.80p 269.90p 263.19p 269.10p 317053
03/08/2012 262.00p 265.80p 261.10p 265.00p 207527
02/08/2012 262.00p 264.20p 260.30p 262.00p 231525
01/08/2012 260.90p 266.10p 258.40p 261.80p 390413
31/07/2012 263.70p 265.14p 260.50p 260.70p 225984
30/07/2012 258.60p 264.20p 258.60p 263.10p 323843
27/07/2012 259.00p 260.60p 254.70p 257.10p 264367
26/07/2012 253.50p 257.80p 250.82p 255.80p 316580
25/07/2012 252.60p 255.10p 250.46p 253.20p 201254
24/07/2012 255.30p 257.30p 253.10p 253.50p 290287
23/07/2012 258.00p 260.59p 252.10p 254.30p 429893
20/07/2012 262.90p 263.60p 258.30p 259.60p 450343
19/07/2012 254.00p 262.30p 252.90p 261.00p 574472
18/07/2012 255.40p 259.30p 252.80p 252.80p 432431
17/07/2012 253.80p 257.60p 253.30p 254.10p 674888
16/07/2012 256.20p 257.90p 252.10p 252.60p 354125
13/07/2012 251.20p 256.90p 251.20p 256.00p 284345
12/07/2012 252.70p 254.10p 251.00p 251.20p 367185
11/07/2012 251.10p 255.50p 251.10p 252.70p 448475
10/07/2012 250.60p 254.90p 248.90p 252.30p 381017
09/07/2012 252.10p 253.70p 249.30p 250.50p 385861
06/07/2012 252.30p 253.90p 250.34p 251.60p 338920
05/07/2012 250.30p 252.70p 250.10p 251.10p 328783
04/07/2012 248.90p 252.40p 248.80p 251.50p 267289
03/07/2012 249.60p 250.40p 246.70p 248.50p 585664
02/07/2012 250.40p 251.30p 245.00p 248.60p 608931
29/06/2012 249.40p 250.80p 248.10p 250.20p 280130
28/06/2012 242.60p 245.10p 239.90p 244.10p 606157
27/06/2012 243.30p 243.70p 240.90p 241.90p 406135
26/06/2012 243.10p 245.60p 242.00p 242.00p 316237
25/06/2012 243.40p 245.00p 241.90p 243.70p 645479
22/06/2012 245.90p 247.60p 243.20p 243.80p 606220
21/06/2012 249.00p 250.00p 246.60p 247.80p 587763
20/06/2012 249.60p 250.30p 246.50p 249.30p 865226
19/06/2012 244.50p 251.90p 243.40p 249.00p 971645
18/06/2012 241.90p 244.50p 236.70p 243.00p 1983037
15/06/2012 225.30p 243.15p 225.00p 243.00p 3775972
14/06/2012 220.60p 226.00p 219.90p 224.90p 3037146
13/06/2012 223.20p 224.30p 217.90p 222.00p 1275808
12/06/2012 223.20p 223.20p 217.60p 219.70p 1376361
11/06/2012 221.60p 224.50p 220.45p 222.00p 1307201
08/06/2012 221.00p 221.80p 216.00p 217.40p 778433
07/06/2012 222.50p 223.50p 220.70p 222.00p 630955
06/06/2012 220.90p 222.60p 216.10p 221.00p 710100
01/06/2012 227.20p 227.20p 219.10p 219.70p 538265
31/05/2012 227.30p 228.60p 223.50p 226.40p 1799481
30/05/2012 228.30p 229.90p 226.40p 226.40p 848612
29/05/2012 230.60p 231.30p 228.00p 229.20p 1130155
28/05/2012 227.60p 230.60p 227.60p 229.10p 669510
25/05/2012 227.40p 229.90p 224.20p 227.50p 595528
24/05/2012 224.90p 227.30p 222.70p 227.00p 604248
23/05/2012 225.90p 227.30p 223.20p 224.00p 834833
22/05/2012 230.80p 235.40p 225.00p 228.00p 1684298
21/05/2012 229.50p 235.60p 227.10p 234.30p 1097727
18/05/2012 251.00p 251.00p 230.00p 231.00p 1266495
17/05/2012 248.50p 250.60p 243.50p 246.00p 916217
16/05/2012 247.40p 249.10p 243.90p 246.80p 881490
15/05/2012 254.00p 255.70p 249.40p 249.90p 694083
14/05/2012 256.70p 257.60p 251.40p 253.30p 522743
11/05/2012 252.40p 259.00p 252.40p 259.00p 718514
10/05/2012 252.80p 256.00p 251.50p 253.70p 564312
09/05/2012 252.10p 252.10p 246.71p 251.60p 551213
08/05/2012 256.80p 260.60p 249.90p 251.40p 913081
04/05/2012 265.20p 266.40p 255.40p 257.10p 683788
03/05/2012 267.60p 269.29p 263.60p 265.70p 534141
02/05/2012 267.00p 267.00p 263.50p 266.10p 759488
01/05/2012 262.30p 266.40p 262.30p 265.50p 184674
30/04/2012 269.60p 270.00p 263.00p 263.80p 489515
27/04/2012 260.10p 269.40p 260.10p 269.10p 484630
26/04/2012 265.80p 266.70p 261.60p 263.50p 569400
25/04/2012 264.90p 268.10p 262.43p 265.30p 341471
24/04/2012 262.20p 264.90p 261.00p 263.10p 518182
23/04/2012 266.90p 267.20p 260.30p 262.20p 582988
20/04/2012 265.10p 270.20p 263.90p 268.30p 1604337
19/04/2012 267.10p 268.20p 263.70p 265.10p 862306
18/04/2012 265.10p 267.70p 263.30p 266.00p 987195
17/04/2012 256.70p 265.80p 256.70p 265.20p 835503
16/04/2012 257.60p 260.10p 254.60p 257.90p 1081634
13/04/2012 260.60p 261.90p 256.70p 258.60p 642812
12/04/2012 257.80p 262.90p 256.10p 261.30p 778616

*Close Price adjusted for both dividends and splits