Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/10/2021 251.80p 255.08p 237.80p 238.20p 823547
01/10/2021 241.80p 251.60p 229.24p 251.20p 1678496
30/09/2021 242.20p 245.80p 235.20p 236.80p 1041340
29/09/2021 259.00p 259.00p 243.40p 243.40p 961182
28/09/2021 265.00p 266.60p 253.20p 256.60p 1081638
27/09/2021 265.00p 274.80p 264.20p 265.00p 483771
24/09/2021 266.20p 270.40p 260.00p 267.80p 339996
23/09/2021 267.80p 275.00p 264.00p 267.80p 759257
22/09/2021 253.40p 264.60p 253.40p 262.80p 225960
21/09/2021 260.20p 262.80p 257.00p 258.40p 333082
20/09/2021 254.20p 258.40p 248.40p 258.00p 294945
17/09/2021 251.20p 261.57p 251.20p 256.20p 1243995
16/09/2021 258.20p 260.60p 246.20p 249.40p 885402
15/09/2021 260.00p 265.60p 256.40p 257.80p 1071431
14/09/2021 264.80p 271.40p 263.80p 265.00p 274649
13/09/2021 265.00p 272.60p 265.00p 270.80p 393829
10/09/2021 270.00p 273.22p 267.40p 268.00p 333591
09/09/2021 280.00p 280.00p 267.60p 271.40p 556688
08/09/2021 279.80p 288.40p 277.00p 281.00p 748759
07/09/2021 288.00p 288.00p 278.80p 283.40p 324359
06/09/2021 285.00p 286.80p 282.12p 285.20p 325502
03/09/2021 293.60p 294.60p 283.20p 285.40p 318040
02/09/2021 294.40p 295.80p 285.76p 292.60p 302662
01/09/2021 298.40p 302.80p 294.00p 295.00p 555732
31/08/2021 289.60p 295.40p 284.80p 294.60p 439882
30/08/2021 290.40p 291.20p 287.20p 289.80p 164320
27/08/2021 290.40p 291.20p 287.20p 289.80p 164320
26/08/2021 286.80p 292.00p 286.80p 287.20p 214319
25/08/2021 287.20p 294.00p 285.70p 290.60p 503438
24/08/2021 285.00p 289.28p 282.40p 288.00p 241245
23/08/2021 284.80p 291.60p 281.00p 283.00p 295784
20/08/2021 278.20p 285.20p 278.20p 285.00p 430718
19/08/2021 290.00p 293.20p 282.00p 284.60p 548507
18/08/2021 292.00p 294.40p 281.72p 294.40p 479397
17/08/2021 281.40p 287.80p 281.00p 286.00p 378980
16/08/2021 283.00p 292.20p 282.80p 287.60p 289547
13/08/2021 281.00p 289.15p 281.00p 289.00p 288367
12/08/2021 282.40p 286.80p 280.00p 282.80p 398837
11/08/2021 276.00p 282.60p 273.34p 281.40p 934156
10/08/2021 277.20p 281.00p 272.60p 278.20p 310304
09/08/2021 276.40p 277.40p 270.57p 277.20p 382279
06/08/2021 284.20p 285.60p 273.60p 275.80p 550615
05/08/2021 275.00p 283.60p 266.60p 283.20p 618216
04/08/2021 281.60p 283.60p 271.60p 272.60p 491438
03/08/2021 287.40p 289.20p 277.60p 280.00p 349487
02/08/2021 283.00p 292.56p 279.76p 285.00p 429264
30/07/2021 287.00p 287.00p 273.40p 279.00p 1127060
29/07/2021 284.80p 289.20p 278.80p 285.80p 606084
28/07/2021 281.80p 290.40p 275.40p 283.80p 701394
27/07/2021 272.40p 278.80p 267.80p 275.40p 434562
26/07/2021 266.40p 273.40p 260.80p 271.60p 756561
23/07/2021 274.00p 275.40p 266.80p 267.20p 422090
22/07/2021 274.60p 279.00p 269.20p 269.20p 634893
21/07/2021 256.00p 274.60p 256.00p 270.40p 851997
20/07/2021 253.00p 257.80p 250.20p 257.20p 1334819
19/07/2021 261.60p 261.60p 249.20p 251.00p 790761
16/07/2021 260.00p 266.80p 258.00p 262.00p 1390402
15/07/2021 259.00p 263.20p 252.80p 258.60p 1164228
14/07/2021 267.80p 268.16p 258.40p 258.40p 403843
13/07/2021 265.00p 270.80p 265.00p 268.00p 866208
12/07/2021 279.00p 279.00p 268.60p 268.60p 522147
09/07/2021 268.00p 276.31p 268.00p 273.40p 860873
08/07/2021 281.60p 282.40p 271.20p 271.60p 1225673
07/07/2021 296.00p 296.00p 280.00p 281.40p 562926
06/07/2021 304.20p 304.58p 293.00p 293.40p 346220
05/07/2021 293.00p 302.40p 290.00p 300.00p 546192
02/07/2021 299.00p 299.00p 289.00p 290.00p 851000
01/07/2021 283.60p 292.60p 280.60p 292.20p 863401
30/06/2021 279.40p 283.20p 272.40p 278.60p 1104412
29/06/2021 277.00p 286.00p 276.20p 277.60p 1390377
28/06/2021 292.00p 292.00p 281.00p 281.00p 729591
25/06/2021 289.40p 289.40p 282.99p 288.00p 392570
24/06/2021 299.00p 299.00p 283.60p 287.40p 963557
23/06/2021 296.80p 303.40p 295.20p 295.20p 804821
22/06/2021 289.00p 296.20p 286.92p 295.00p 590597
21/06/2021 275.40p 287.40p 274.80p 286.40p 780619
18/06/2021 285.60p 291.20p 280.20p 281.80p 4266665
17/06/2021 291.40p 295.80p 285.80p 285.80p 1043020
16/06/2021 297.00p 298.60p 291.68p 293.00p 861816
15/06/2021 302.20p 302.20p 294.40p 297.40p 726984
14/06/2021 309.00p 309.00p 299.40p 299.40p 552938
11/06/2021 297.80p 306.20p 297.80p 303.20p 574915
10/06/2021 314.00p 314.00p 301.40p 303.20p 930441
09/06/2021 318.60p 318.60p 310.80p 311.20p 620654
08/06/2021 314.20p 318.20p 312.20p 315.00p 807800
07/06/2021 314.20p 316.00p 308.00p 314.00p 428008
04/06/2021 303.00p 314.28p 299.60p 311.60p 633465
03/06/2021 308.00p 313.60p 305.00p 307.20p 543164
02/06/2021 314.40p 314.40p 305.60p 312.60p 517431
01/06/2021 304.80p 312.00p 302.40p 310.80p 849510
31/05/2021 315.60p 318.00p 301.60p 305.00p 1307813
28/05/2021 315.60p 318.00p 301.60p 305.00p 1307813
27/05/2021 324.00p 326.20p 316.20p 316.20p 755120
26/05/2021 320.00p 321.40p 317.20p 320.00p 860944
25/05/2021 320.00p 325.60p 319.80p 320.00p 925235
24/05/2021 322.40p 324.00p 318.20p 323.00p 1377347
21/05/2021 311.60p 321.00p 311.20p 320.00p 711701
20/05/2021 313.20p 316.00p 302.05p 313.60p 674982
19/05/2021 307.00p 309.20p 293.20p 306.60p 1247451
18/05/2021 310.40p 313.60p 305.40p 310.00p 518673
17/05/2021 319.00p 321.67p 303.00p 307.80p 1268019
14/05/2021 302.20p 315.60p 302.20p 315.60p 433815
13/05/2021 312.00p 312.20p 299.27p 309.00p 397945
12/05/2021 308.00p 316.20p 308.00p 311.60p 626218
11/05/2021 331.00p 331.60p 309.00p 310.80p 976440
10/05/2021 327.80p 334.00p 321.60p 332.20p 960006
07/05/2021 320.20p 328.60p 317.60p 327.80p 1384284
06/05/2021 308.00p 320.40p 308.00p 316.00p 926526
05/05/2021 309.20p 321.00p 309.20p 316.20p 1125771
04/05/2021 319.00p 324.20p 312.20p 316.80p 1140905
03/05/2021 310.00p 319.10p 310.00p 315.40p 1195937
30/04/2021 310.00p 319.10p 310.00p 315.40p 1195937
29/04/2021 320.00p 322.80p 311.20p 317.00p 673377
28/04/2021 319.80p 320.20p 313.79p 318.00p 1860893
27/04/2021 325.80p 325.80p 314.20p 317.00p 1155580
26/04/2021 319.40p 325.40p 311.56p 320.20p 1275601
23/04/2021 309.80p 317.60p 304.40p 317.40p 1909733
22/04/2021 300.00p 306.40p 297.20p 305.20p 931404
21/04/2021 294.00p 298.58p 288.60p 296.20p 776780
20/04/2021 310.00p 310.00p 288.30p 291.20p 954568
19/04/2021 317.00p 317.00p 307.72p 308.60p 1603886
16/04/2021 306.00p 317.80p 306.00p 310.20p 642028
15/04/2021 313.00p 320.80p 309.60p 312.00p 836842
14/04/2021 322.80p 322.80p 313.00p 315.20p 1078996
13/04/2021 306.40p 319.28p 306.40p 317.80p 394369
12/04/2021 329.00p 329.00p 313.10p 313.80p 636486
09/04/2021 326.60p 332.60p 319.40p 324.60p 1059358
08/04/2021 332.00p 333.05p 319.56p 322.00p 920597
07/04/2021 324.40p 333.40p 318.80p 329.40p 825200
06/04/2021 316.00p 329.00p 311.80p 317.80p 1015960
02/04/2021 320.00p 328.80p 317.60p 319.00p 488492
01/04/2021 320.00p 328.80p 317.60p 319.00p 488492
31/03/2021 323.50p 329.98p 319.30p 322.00p 678239
30/03/2021 322.00p 323.50p 313.50p 318.50p 505124
29/03/2021 327.00p 327.00p 316.00p 319.00p 524010
26/03/2021 326.50p 335.00p 322.50p 324.00p 690333
25/03/2021 328.00p 328.00p 313.00p 321.50p 448889
24/03/2021 310.00p 329.10p 307.61p 324.50p 754730
23/03/2021 308.00p 319.50p 306.90p 316.50p 504244
22/03/2021 311.50p 319.00p 304.64p 312.50p 663656
19/03/2021 311.50p 319.00p 306.00p 316.00p 2215792
18/03/2021 314.00p 325.50p 312.00p 316.00p 741045
17/03/2021 330.00p 334.50p 317.50p 321.00p 912197
16/03/2021 332.00p 335.00p 324.00p 330.50p 1015349
15/03/2021 330.00p 336.68p 323.85p 326.50p 1360774
12/03/2021 320.50p 337.00p 320.50p 326.50p 1257197
11/03/2021 312.50p 330.00p 312.50p 326.50p 884578
10/03/2021 314.00p 322.50p 314.00p 319.50p 644885
09/03/2021 314.50p 325.00p 310.61p 319.00p 987322
08/03/2021 295.00p 311.00p 295.00p 311.00p 1161903
05/03/2021 301.50p 312.50p 296.50p 299.50p 1010547
04/03/2021 317.50p 318.50p 298.00p 299.50p 697119
03/03/2021 293.00p 317.50p 293.00p 312.00p 1568102
02/03/2021 310.00p 311.50p 297.00p 297.50p 1082466
01/03/2021 307.00p 314.50p 303.50p 308.00p 1149483
26/02/2021 306.50p 307.98p 297.03p 304.00p 1914174
25/02/2021 316.50p 328.00p 307.40p 308.00p 1161600
24/02/2021 326.00p 327.50p 317.00p 323.00p 1022390
23/02/2021 335.00p 340.00p 316.50p 320.00p 1624780
22/02/2021 317.00p 339.09p 316.00p 337.50p 1601773
19/02/2021 325.00p 335.00p 319.50p 323.00p 835037
18/02/2021 332.50p 338.50p 324.00p 326.50p 839390
17/02/2021 339.50p 345.00p 326.50p 332.50p 1278888
16/02/2021 351.50p 356.00p 323.03p 338.00p 1633559
15/02/2021 327.50p 359.00p 325.00p 354.50p 3021984
12/02/2021 331.50p 334.50p 310.50p 328.50p 935188
11/02/2021 349.00p 351.50p 334.00p 336.00p 787441
10/02/2021 359.00p 363.50p 354.00p 356.50p 1270842
09/02/2021 349.00p 357.50p 335.50p 357.50p 745923
08/02/2021 355.00p 357.50p 340.00p 344.00p 720760
05/02/2021 331.50p 368.00p 325.50p 353.50p 2160482
04/02/2021 318.00p 328.61p 316.61p 324.50p 491501
03/02/2021 302.00p 322.00p 301.20p 321.00p 892837
02/02/2021 292.50p 302.50p 292.50p 302.00p 502012
01/02/2021 300.00p 302.50p 294.00p 295.00p 699953
29/01/2021 289.00p 312.60p 282.00p 298.00p 1351261
28/01/2021 276.50p 292.00p 273.94p 292.00p 1151755
27/01/2021 284.00p 286.50p 276.50p 283.00p 1066038
26/01/2021 270.50p 285.50p 267.50p 282.00p 722768
25/01/2021 276.00p 280.50p 270.00p 275.50p 1174387
22/01/2021 275.50p 282.50p 273.50p 279.50p 1802474
21/01/2021 275.00p 282.50p 274.00p 280.50p 920764
20/01/2021 251.00p 281.50p 251.00p 276.50p 1537471
19/01/2021 251.00p 262.00p 247.57p 255.00p 1590218
18/01/2021 242.50p 249.50p 235.50p 248.50p 784988
15/01/2021 232.50p 239.00p 232.50p 238.00p 608035
14/01/2021 234.00p 240.00p 230.00p 238.00p 345235
13/01/2021 232.50p 234.50p 226.74p 231.00p 591823
12/01/2021 236.50p 240.09p 232.37p 233.50p 562725
11/01/2021 237.50p 245.00p 236.00p 237.50p 843660
08/01/2021 234.00p 244.00p 227.34p 243.00p 1106690
07/01/2021 226.00p 231.50p 210.00p 230.00p 2395267
06/01/2021 237.50p 247.50p 237.00p 237.50p 421896
05/01/2021 224.50p 238.00p 223.10p 238.00p 540764
04/01/2021 246.00p 247.50p 225.00p 226.00p 705121
31/12/2020 247.50p 247.50p 239.00p 240.50p 239960
30/12/2020 246.50p 254.50p 244.50p 247.50p 566039
29/12/2020 249.00p 256.50p 245.00p 245.00p 686730
28/12/2020 236.00p 248.00p 236.00p 248.00p 325017
24/12/2020 236.00p 248.00p 236.00p 248.00p 325017

*Close Price adjusted for both dividends and splits