Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/04/2023 163.80p 167.20p 162.10p 165.40p 149615
24/04/2023 172.10p 177.25p 165.20p 166.70p 210097
21/04/2023 164.20p 171.99p 164.20p 169.40p 152012
20/04/2023 170.00p 171.60p 165.40p 167.10p 142136
19/04/2023 167.30p 172.30p 165.90p 169.40p 192447
18/04/2023 168.40p 170.80p 163.00p 169.30p 434002
17/04/2023 162.20p 167.70p 162.20p 165.60p 267106
14/04/2023 164.10p 169.39p 160.10p 164.20p 268805
13/04/2023 161.90p 166.10p 160.00p 163.10p 174848
12/04/2023 164.50p 166.90p 160.11p 162.10p 189038
11/04/2023 158.90p 166.60p 156.10p 164.00p 221374
06/04/2023 155.00p 160.80p 155.00p 160.30p 145362
05/04/2023 164.80p 165.50p 155.70p 157.60p 238682
04/04/2023 164.00p 166.90p 161.50p 164.80p 139935
03/04/2023 168.50p 168.50p 161.10p 162.90p 1785887
31/03/2023 164.50p 166.70p 161.75p 164.50p 259762
30/03/2023 165.70p 169.18p 160.50p 163.60p 316639
29/03/2023 160.40p 164.49p 159.92p 162.20p 212449
28/03/2023 164.30p 168.80p 159.10p 161.00p 379496
27/03/2023 163.90p 164.00p 158.20p 161.80p 1799639
24/03/2023 161.00p 163.20p 153.60p 160.20p 469844
23/03/2023 159.10p 161.20p 154.90p 159.50p 250748
22/03/2023 160.80p 163.64p 156.60p 158.50p 232421
21/03/2023 157.80p 162.00p 153.00p 161.60p 251445
20/03/2023 152.50p 157.90p 147.00p 154.70p 240537
17/03/2023 155.90p 159.00p 151.30p 154.50p 2574065
16/03/2023 155.00p 159.50p 151.00p 155.10p 238001
15/03/2023 168.80p 168.80p 149.60p 151.50p 1067193
14/03/2023 157.30p 167.70p 153.10p 165.10p 742410
13/03/2023 164.10p 164.10p 151.90p 157.30p 1352397
10/03/2023 162.10p 162.40p 158.70p 161.70p 173208
09/03/2023 164.60p 166.90p 162.10p 165.20p 171105
08/03/2023 164.40p 168.61p 161.50p 163.90p 350673
07/03/2023 159.60p 169.10p 159.50p 167.20p 830102
06/03/2023 153.50p 163.60p 153.50p 162.10p 318269
03/03/2023 158.00p 162.40p 156.60p 157.30p 286934
02/03/2023 163.10p 164.50p 158.60p 159.90p 3150246
01/03/2023 165.50p 166.55p 160.49p 163.60p 328702
28/02/2023 157.30p 163.70p 157.30p 162.50p 366173
27/02/2023 154.40p 161.40p 152.84p 161.20p 219348
24/02/2023 156.30p 159.30p 153.30p 154.40p 153257
23/02/2023 152.30p 159.50p 152.30p 157.00p 264078
22/02/2023 158.20p 161.12p 154.10p 156.00p 128835
21/02/2023 164.00p 164.00p 159.00p 160.10p 2318133
20/02/2023 160.50p 165.10p 158.08p 161.00p 188075
17/02/2023 157.40p 164.80p 157.40p 161.30p 236582
16/02/2023 161.40p 162.30p 158.00p 162.10p 141689
15/02/2023 154.60p 161.33p 153.65p 159.80p 213898
14/02/2023 169.10p 169.10p 157.60p 157.70p 280249
13/02/2023 160.40p 166.20p 160.10p 165.10p 193626
10/02/2023 168.50p 168.50p 159.88p 163.30p 336835
09/02/2023 165.30p 167.20p 161.00p 166.00p 254267
08/02/2023 170.00p 171.00p 154.33p 161.70p 854210
07/02/2023 167.80p 170.00p 164.30p 166.30p 289343
06/02/2023 170.60p 171.47p 166.01p 167.90p 188292
03/02/2023 169.70p 175.90p 169.70p 172.20p 323961
02/02/2023 161.50p 173.90p 161.10p 173.90p 415203
01/02/2023 160.90p 166.00p 160.90p 163.80p 552056
31/01/2023 167.50p 167.80p 163.50p 164.60p 588836
30/01/2023 157.40p 166.40p 155.51p 166.40p 371610
27/01/2023 162.80p 162.80p 154.80p 161.00p 520663
26/01/2023 161.50p 165.40p 161.30p 163.00p 456643
25/01/2023 169.70p 173.07p 161.30p 163.40p 342452
24/01/2023 170.90p 173.50p 165.21p 171.00p 183623
23/01/2023 174.00p 176.70p 168.30p 168.60p 211756
20/01/2023 168.40p 171.40p 165.80p 171.30p 196162
19/01/2023 171.50p 171.50p 162.27p 166.50p 281035
18/01/2023 167.00p 169.70p 165.80p 167.50p 223560
17/01/2023 174.30p 178.10p 165.80p 166.60p 745704
16/01/2023 171.50p 175.30p 169.40p 174.00p 197955
13/01/2023 173.00p 174.70p 169.50p 170.10p 365367
12/01/2023 165.60p 173.40p 163.40p 170.70p 527429
11/01/2023 161.40p 163.70p 158.70p 162.70p 399733
10/01/2023 156.20p 159.15p 155.70p 158.30p 315164
09/01/2023 151.20p 157.00p 148.20p 156.50p 414584
06/01/2023 149.00p 153.22p 146.80p 151.80p 524071
05/01/2023 150.00p 154.30p 148.60p 151.10p 244262
04/01/2023 143.00p 150.00p 140.60p 149.00p 359913
03/01/2023 136.00p 146.46p 136.00p 143.10p 343165
30/12/2022 139.50p 141.90p 138.00p 138.00p 148207
29/12/2022 136.40p 141.15p 134.20p 141.00p 186681
28/12/2022 135.00p 138.40p 135.00p 137.20p 247917
23/12/2022 133.70p 138.20p 133.70p 137.50p 72185
22/12/2022 137.60p 139.40p 134.80p 135.00p 284320
21/12/2022 131.00p 139.10p 131.00p 138.50p 299746
20/12/2022 138.20p 138.20p 131.85p 134.00p 183063
19/12/2022 132.50p 136.70p 128.90p 135.50p 266249
16/12/2022 134.60p 134.60p 128.10p 132.70p 1902495
15/12/2022 130.00p 134.70p 128.50p 133.10p 647474
14/12/2022 133.10p 133.39p 129.10p 131.70p 668995
13/12/2022 128.00p 136.10p 119.80p 134.60p 1074779
12/12/2022 139.00p 139.00p 124.83p 128.10p 550217
09/12/2022 136.00p 138.80p 134.10p 137.20p 464187
08/12/2022 151.00p 152.00p 135.80p 135.80p 718953
07/12/2022 145.40p 157.40p 145.10p 151.20p 951949
06/12/2022 147.40p 147.40p 140.60p 142.00p 485361
05/12/2022 143.20p 148.50p 141.10p 144.80p 368284
02/12/2022 142.70p 146.90p 140.60p 144.20p 253046
01/12/2022 138.80p 146.00p 137.10p 143.90p 549267
30/11/2022 141.00p 141.40p 138.50p 138.90p 464364
29/11/2022 140.30p 141.10p 136.60p 139.20p 484282
28/11/2022 143.90p 145.50p 138.80p 141.40p 252445
25/11/2022 145.00p 145.00p 139.50p 144.00p 166344
24/11/2022 143.80p 144.90p 138.70p 142.90p 228318
23/11/2022 136.00p 141.10p 135.60p 140.40p 214655
22/11/2022 134.00p 137.10p 133.20p 135.90p 223971
21/11/2022 136.00p 136.88p 132.80p 135.10p 319567
18/11/2022 136.00p 139.60p 133.00p 137.10p 351800
17/11/2022 134.00p 136.00p 132.10p 134.80p 454135
16/11/2022 144.90p 145.70p 135.00p 136.10p 308068
15/11/2022 149.00p 149.00p 140.00p 141.90p 423824
14/11/2022 149.70p 149.70p 142.80p 147.80p 480205
11/11/2022 144.90p 149.80p 143.10p 148.00p 732645
10/11/2022 134.60p 143.30p 132.80p 143.30p 569173
09/11/2022 141.40p 141.40p 131.80p 135.00p 552248
08/11/2022 140.00p 141.50p 136.30p 140.40p 366313
07/11/2022 137.00p 140.50p 134.40p 138.10p 452373
04/11/2022 130.00p 137.60p 128.81p 136.30p 781615
03/11/2022 128.00p 128.40p 124.30p 127.30p 568720
02/11/2022 127.30p 127.80p 124.90p 127.80p 931386
01/11/2022 117.00p 131.50p 116.58p 127.10p 3629296
31/10/2022 113.40p 118.42p 112.90p 116.20p 528901
28/10/2022 116.60p 117.20p 110.30p 112.40p 556028
27/10/2022 112.60p 115.90p 110.20p 115.30p 665603
26/10/2022 104.90p 111.70p 103.60p 110.40p 3327288
25/10/2022 102.40p 105.10p 101.47p 104.20p 519663
24/10/2022 108.40p 108.60p 103.70p 104.90p 685411
21/10/2022 109.60p 111.20p 104.10p 106.10p 733187
20/10/2022 107.00p 112.60p 106.20p 110.40p 565219
19/10/2022 112.00p 115.10p 107.10p 107.50p 468518
18/10/2022 116.60p 119.60p 113.50p 113.50p 691122
17/10/2022 108.00p 115.50p 108.00p 115.50p 479973
14/10/2022 109.20p 115.30p 106.90p 109.70p 851472
13/10/2022 100.10p 110.40p 100.10p 108.20p 756146
12/10/2022 107.70p 109.10p 99.70p 102.00p 886090
11/10/2022 109.70p 112.10p 105.50p 109.40p 590501
10/10/2022 111.60p 111.60p 106.70p 108.00p 521233
07/10/2022 109.00p 113.00p 109.00p 111.50p 1602962
06/10/2022 109.90p 114.60p 107.30p 109.40p 2338729
05/10/2022 114.40p 118.80p 112.00p 112.50p 353518
04/10/2022 115.00p 120.40p 114.50p 117.90p 757961
03/10/2022 112.00p 114.70p 109.90p 112.10p 536394
30/09/2022 117.90p 121.92p 113.40p 115.10p 825562
29/09/2022 131.80p 136.10p 114.60p 115.10p 1036967
28/09/2022 137.30p 138.80p 129.20p 135.00p 597488
27/09/2022 142.00p 147.60p 139.80p 139.80p 437488
26/09/2022 148.60p 155.30p 142.00p 145.20p 388175
23/09/2022 159.70p 159.90p 150.67p 151.60p 236594
22/09/2022 158.60p 162.90p 156.20p 158.60p 354832
21/09/2022 160.50p 162.90p 157.30p 162.50p 325604
20/09/2022 171.30p 173.60p 157.80p 160.20p 556708
19/09/2022 171.00p 171.90p 163.96p 169.20p 1320066
16/09/2022 171.00p 171.90p 163.96p 169.20p 1309904
15/09/2022 169.40p 170.00p 165.90p 167.70p 321616
14/09/2022 167.40p 169.12p 163.30p 165.40p 314947
13/09/2022 170.30p 177.30p 169.00p 169.00p 417465
12/09/2022 168.90p 173.30p 166.60p 172.20p 220035
09/09/2022 159.00p 166.10p 159.00p 165.40p 298745
08/09/2022 152.80p 165.10p 152.80p 162.30p 659112
07/09/2022 160.90p 165.30p 152.73p 156.60p 1811139
06/09/2022 153.70p 170.10p 151.37p 164.90p 628101
05/09/2022 150.20p 154.60p 149.10p 153.60p 306350
02/09/2022 145.80p 153.80p 145.80p 153.60p 314906
01/09/2022 151.00p 154.70p 148.60p 149.10p 571650
31/08/2022 153.10p 155.50p 151.30p 154.50p 468769
30/08/2022 159.80p 160.70p 155.19p 155.60p 374497
29/08/2022 160.20p 163.73p 155.30p 157.50p 2581181
26/08/2022 160.20p 163.73p 155.30p 157.50p 2193281
25/08/2022 161.70p 168.20p 159.20p 160.40p 489961
24/08/2022 161.70p 166.50p 161.70p 165.70p 1411881
23/08/2022 163.80p 166.40p 159.10p 165.40p 4032958
22/08/2022 172.50p 173.70p 161.50p 164.10p 556340
19/08/2022 175.60p 176.10p 168.10p 168.60p 1606032
18/08/2022 173.50p 179.60p 169.50p 172.30p 296613
17/08/2022 192.20p 192.90p 174.90p 175.70p 230882
16/08/2022 192.90p 192.90p 187.69p 188.90p 986333
15/08/2022 193.20p 194.50p 186.40p 189.00p 170994
12/08/2022 189.60p 194.69p 187.14p 190.70p 925321
11/08/2022 198.20p 198.20p 190.50p 190.70p 361708
10/08/2022 184.90p 195.30p 184.90p 195.30p 391607
09/08/2022 192.10p 192.10p 187.60p 188.90p 490161
08/08/2022 187.40p 191.19p 186.40p 188.30p 314147
05/08/2022 188.50p 190.00p 184.40p 187.30p 221330
04/08/2022 183.00p 187.40p 183.00p 184.10p 255570
03/08/2022 181.70p 182.80p 176.08p 181.80p 1156979
02/08/2022 180.00p 180.00p 174.70p 177.40p 193782
01/08/2022 175.00p 179.50p 171.80p 177.50p 264103
29/07/2022 166.90p 175.10p 166.90p 173.30p 353283
28/07/2022 173.30p 175.30p 168.40p 170.40p 1604994
27/07/2022 174.40p 177.80p 171.90p 175.80p 1331548
26/07/2022 180.90p 180.90p 169.80p 170.40p 380073
25/07/2022 174.70p 179.80p 171.80p 176.60p 334254
22/07/2022 172.20p 176.40p 171.62p 174.30p 509655
21/07/2022 168.90p 172.39p 162.30p 172.00p 780922
20/07/2022 170.00p 174.60p 168.90p 172.60p 249731
19/07/2022 162.00p 171.50p 162.00p 170.50p 202355
18/07/2022 166.00p 168.40p 164.20p 166.10p 411322
15/07/2022 160.00p 165.00p 158.80p 164.20p 460283
14/07/2022 169.50p 170.60p 160.70p 160.70p 457372
13/07/2022 184.30p 184.30p 170.60p 170.90p 523081

*Close Price adjusted for both dividends and splits