Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/08/2018 253.00p 254.21p 249.20p 251.80p 194883
08/08/2018 254.00p 254.00p 248.78p 251.20p 178757
07/08/2018 249.40p 253.60p 248.60p 252.60p 151996
06/08/2018 248.80p 252.00p 246.13p 248.80p 184310
03/08/2018 242.40p 248.29p 235.00p 245.20p 323675
02/08/2018 258.80p 258.80p 239.60p 241.40p 414522
01/08/2018 250.40p 258.40p 250.40p 257.40p 164062
31/07/2018 255.40p 260.00p 252.60p 253.20p 301981
30/07/2018 257.00p 259.60p 251.00p 257.00p 143425
27/07/2018 250.40p 261.00p 250.40p 258.20p 157889
26/07/2018 254.60p 254.80p 252.00p 254.60p 158447
25/07/2018 253.00p 258.00p 252.20p 254.00p 133053
24/07/2018 258.00p 261.40p 255.80p 256.60p 117727
23/07/2018 253.60p 260.60p 253.34p 257.60p 127469
20/07/2018 258.40p 260.80p 257.20p 259.40p 114071
19/07/2018 258.00p 260.20p 255.00p 258.20p 176436
18/07/2018 255.00p 261.60p 255.00p 258.40p 200085
17/07/2018 255.20p 261.00p 255.20p 257.00p 191895
16/07/2018 261.80p 261.80p 256.40p 256.40p 204082
13/07/2018 261.40p 261.40p 257.20p 260.00p 194861
12/07/2018 256.40p 260.60p 253.80p 258.00p 316242
11/07/2018 256.00p 260.60p 254.00p 258.80p 265735
10/07/2018 261.40p 261.40p 255.60p 257.40p 334404
09/07/2018 258.20p 262.40p 257.25p 260.00p 439847
06/07/2018 256.80p 261.00p 256.80p 258.20p 290790
05/07/2018 260.60p 260.80p 257.40p 257.60p 216169
04/07/2018 259.80p 259.80p 257.20p 258.60p 121875
03/07/2018 259.40p 261.40p 257.40p 259.20p 146920
02/07/2018 266.60p 266.60p 259.20p 259.20p 166876
29/06/2018 261.00p 265.40p 260.40p 260.40p 321915
28/06/2018 270.00p 270.00p 260.20p 261.00p 464857
27/06/2018 263.80p 266.00p 261.80p 265.00p 355746
26/06/2018 266.60p 267.00p 260.00p 263.20p 732004
25/06/2018 265.80p 269.00p 264.20p 266.80p 150419
22/06/2018 260.20p 266.20p 259.60p 266.20p 353373
21/06/2018 263.60p 263.95p 259.00p 259.00p 202975
20/06/2018 265.00p 267.14p 262.80p 264.20p 182432
19/06/2018 264.20p 264.80p 260.47p 262.20p 226756
18/06/2018 265.60p 269.36p 265.20p 265.20p 115464
15/06/2018 266.80p 271.20p 264.60p 264.60p 446575
14/06/2018 267.80p 269.80p 262.40p 268.60p 309550
13/06/2018 270.40p 270.80p 266.80p 268.00p 258646
12/06/2018 272.60p 272.77p 269.60p 270.00p 377243
11/06/2018 271.40p 273.00p 270.40p 271.00p 361508
08/06/2018 269.00p 271.80p 267.60p 270.00p 190494
07/06/2018 271.80p 273.20p 269.80p 270.20p 274187
06/06/2018 270.80p 275.00p 270.60p 271.80p 484763
05/06/2018 266.40p 273.60p 266.20p 270.80p 378816
04/06/2018 269.80p 269.80p 266.84p 268.40p 209970
01/06/2018 266.40p 268.80p 264.40p 266.80p 235623
31/05/2018 267.60p 268.60p 264.40p 264.40p 451860
30/05/2018 264.20p 268.80p 258.00p 266.40p 844861
29/05/2018 268.40p 269.80p 262.60p 262.60p 430754
25/05/2018 269.00p 273.80p 266.00p 270.20p 317520
24/05/2018 272.40p 274.60p 267.40p 269.00p 397586
23/05/2018 275.40p 280.00p 271.20p 273.00p 531831
22/05/2018 273.00p 278.80p 271.40p 277.80p 391965
21/05/2018 269.40p 276.60p 265.80p 272.60p 658269
18/05/2018 266.40p 269.80p 260.60p 267.80p 723069
17/05/2018 256.00p 273.60p 255.40p 262.00p 1177040
16/05/2018 266.20p 273.20p 243.20p 255.40p 1588362
15/05/2018 280.80p 280.80p 271.60p 275.20p 304145
14/05/2018 272.80p 278.00p 272.00p 274.80p 431250
11/05/2018 271.20p 272.40p 267.20p 271.60p 571577
10/05/2018 274.80p 275.00p 268.80p 268.80p 277096
09/05/2018 282.40p 282.40p 273.20p 274.60p 272843
08/05/2018 280.00p 282.00p 277.00p 279.40p 377033
04/05/2018 278.40p 280.00p 276.60p 278.40p 451753
03/05/2018 280.00p 280.00p 275.20p 277.40p 253074
02/05/2018 284.60p 284.60p 278.60p 278.60p 338163
01/05/2018 286.80p 286.80p 280.52p 281.20p 101909
30/04/2018 280.60p 284.80p 275.66p 282.00p 220572
27/04/2018 277.60p 280.80p 274.80p 279.20p 230030
26/04/2018 275.40p 277.20p 270.32p 274.40p 192441
25/04/2018 275.40p 275.40p 272.00p 273.00p 502124
24/04/2018 281.60p 281.60p 274.60p 274.60p 297192
23/04/2018 278.80p 281.80p 275.76p 280.00p 239514
20/04/2018 280.60p 284.20p 276.05p 278.80p 445773
19/04/2018 266.20p 280.00p 266.20p 279.20p 356064
18/04/2018 267.80p 269.40p 265.82p 266.80p 242838
17/04/2018 267.80p 268.18p 264.20p 266.00p 298410
16/04/2018 261.20p 267.80p 260.20p 265.40p 291163
13/04/2018 255.80p 262.00p 252.00p 258.80p 251887
12/04/2018 254.80p 255.40p 252.20p 255.00p 257749
11/04/2018 253.60p 253.60p 249.00p 253.40p 310542
10/04/2018 266.60p 266.60p 247.00p 252.00p 386502
09/04/2018 265.20p 266.35p 258.60p 262.20p 233521
06/04/2018 260.00p 263.80p 257.40p 262.80p 296884
05/04/2018 256.60p 260.20p 253.00p 258.60p 181726
04/04/2018 250.60p 254.80p 248.80p 254.20p 239301
03/04/2018 254.00p 254.28p 246.00p 250.00p 187961
29/03/2018 253.60p 255.20p 247.60p 249.40p 227597
28/03/2018 247.00p 253.00p 245.60p 251.20p 195952
27/03/2018 248.40p 251.00p 245.80p 247.80p 232520
26/03/2018 245.20p 248.20p 244.00p 247.80p 163607
23/03/2018 240.40p 244.60p 237.80p 244.20p 124905
22/03/2018 242.80p 245.00p 239.40p 242.80p 147987
21/03/2018 244.20p 245.84p 240.20p 242.00p 502928
20/03/2018 241.40p 243.60p 239.40p 242.00p 286311
19/03/2018 245.60p 245.75p 241.40p 241.60p 219065
16/03/2018 251.80p 253.25p 244.60p 244.60p 577372
15/03/2018 251.00p 253.00p 248.00p 249.00p 193188
14/03/2018 250.80p 252.20p 247.40p 252.20p 267985
13/03/2018 251.20p 252.00p 248.00p 252.00p 235059
12/03/2018 247.60p 252.40p 241.20p 252.00p 230425
09/03/2018 248.20p 249.19p 246.20p 246.20p 136904
08/03/2018 248.20p 248.20p 244.00p 247.20p 292935
07/03/2018 242.80p 246.20p 241.40p 245.60p 417608
06/03/2018 239.80p 243.80p 236.60p 242.20p 250749
05/03/2018 235.00p 237.00p 232.25p 235.80p 578621
02/03/2018 240.00p 242.40p 233.60p 234.80p 370018
01/03/2018 244.20p 245.00p 239.80p 241.40p 505094
28/02/2018 241.40p 245.20p 236.50p 244.60p 530532
27/02/2018 239.80p 242.40p 236.20p 241.60p 360785
26/02/2018 244.20p 244.20p 234.00p 235.40p 193114
23/02/2018 239.60p 242.80p 236.40p 241.00p 227399
22/02/2018 240.80p 240.80p 234.40p 238.00p 327501
21/02/2018 238.00p 240.40p 237.40p 239.00p 175919
20/02/2018 232.20p 241.20p 232.20p 239.20p 616675
19/02/2018 233.00p 238.00p 233.00p 236.20p 210088
16/02/2018 232.80p 237.80p 232.80p 236.00p 344539
15/02/2018 235.80p 236.40p 231.60p 231.60p 190596
14/02/2018 239.40p 239.80p 233.20p 234.20p 206633
13/02/2018 235.60p 242.60p 233.60p 236.00p 280645
12/02/2018 233.40p 237.60p 231.40p 235.20p 328285
09/02/2018 234.40p 235.00p 230.60p 231.40p 1485818
08/02/2018 234.40p 239.20p 231.20p 234.60p 748482
07/02/2018 239.40p 239.40p 233.40p 235.00p 449487
06/02/2018 237.00p 242.20p 233.60p 236.60p 373305
05/02/2018 247.80p 253.80p 241.80p 241.80p 294848
02/02/2018 256.00p 258.40p 248.00p 248.00p 360100
01/02/2018 257.60p 259.00p 256.00p 256.80p 255189
31/01/2018 258.80p 261.00p 257.00p 257.20p 339572
30/01/2018 261.00p 262.02p 257.32p 258.20p 1312077
29/01/2018 263.60p 269.18p 259.84p 261.20p 268932
26/01/2018 264.60p 267.40p 263.40p 266.00p 320335
25/01/2018 258.40p 266.80p 257.40p 264.60p 440398
24/01/2018 262.20p 262.80p 258.20p 258.60p 329393
23/01/2018 264.00p 264.40p 259.40p 260.40p 223060
22/01/2018 265.20p 267.40p 261.20p 261.60p 356062
19/01/2018 263.20p 268.60p 263.00p 265.20p 349413
18/01/2018 262.00p 264.14p 260.00p 263.00p 271922
17/01/2018 268.40p 269.23p 261.00p 262.20p 312647
16/01/2018 272.40p 273.40p 268.80p 269.20p 338833
15/01/2018 275.80p 275.80p 270.40p 271.60p 349820
12/01/2018 269.00p 278.40p 257.60p 269.80p 741911
11/01/2018 269.20p 269.20p 260.50p 267.60p 463820
10/01/2018 277.80p 279.84p 267.80p 269.60p 410680
09/01/2018 280.20p 281.60p 277.20p 278.80p 187270
08/01/2018 280.00p 283.60p 278.60p 281.60p 204004
05/01/2018 278.40p 283.40p 278.40p 281.60p 216096
04/01/2018 277.00p 281.60p 275.20p 279.60p 313066
03/01/2018 281.20p 281.20p 276.00p 278.60p 167583
02/01/2018 277.20p 283.20p 277.08p 280.80p 307033
29/12/2017 278.70p 284.80p 275.94p 283.10p 81300
28/12/2017 278.50p 280.32p 276.00p 278.60p 159233
27/12/2017 274.90p 280.30p 273.60p 276.60p 232977
22/12/2017 270.60p 274.00p 265.60p 274.00p 66750
21/12/2017 269.10p 274.33p 267.60p 271.00p 258309
20/12/2017 268.30p 269.39p 266.00p 268.80p 193076
19/12/2017 266.60p 270.70p 261.80p 267.70p 300715
18/12/2017 261.50p 269.90p 261.50p 265.90p 360983
15/12/2017 260.10p 268.00p 257.90p 260.20p 498142
14/12/2017 265.90p 266.70p 256.90p 259.40p 306919
13/12/2017 263.20p 270.30p 263.20p 266.90p 521300
12/12/2017 260.50p 266.50p 258.00p 263.50p 299922
11/12/2017 258.00p 260.60p 256.30p 259.50p 351393
08/12/2017 256.20p 258.80p 256.20p 258.30p 332907
07/12/2017 256.60p 260.44p 255.60p 256.60p 402703
06/12/2017 259.80p 260.70p 254.40p 258.00p 442833
05/12/2017 261.60p 262.30p 253.70p 259.50p 660186
04/12/2017 264.00p 265.10p 258.60p 260.80p 615773
01/12/2017 267.80p 268.40p 262.30p 262.60p 399602
30/11/2017 258.90p 267.10p 258.90p 267.10p 1054040
29/11/2017 258.60p 267.40p 257.40p 260.60p 474844
28/11/2017 252.30p 257.70p 251.30p 257.50p 956409
27/11/2017 248.00p 255.60p 248.00p 254.00p 458921
24/11/2017 239.30p 252.80p 238.50p 250.80p 401492
23/11/2017 252.10p 255.00p 221.40p 241.00p 1852583
22/11/2017 261.50p 263.03p 257.40p 258.00p 515082
21/11/2017 265.50p 266.38p 261.10p 262.00p 816140
20/11/2017 261.00p 268.50p 260.15p 265.00p 278247
17/11/2017 262.80p 262.80p 258.70p 259.50p 152407
16/11/2017 260.30p 262.64p 257.10p 260.00p 399463
15/11/2017 256.80p 259.90p 252.90p 254.00p 333926
14/11/2017 257.90p 263.20p 257.80p 259.10p 394247
13/11/2017 264.60p 268.40p 258.40p 259.30p 240162
10/11/2017 261.50p 268.30p 259.56p 267.00p 293139
09/11/2017 258.20p 263.30p 257.90p 261.50p 1221563
08/11/2017 261.30p 266.56p 258.75p 260.60p 458469
07/11/2017 267.80p 269.00p 264.50p 265.00p 1014070
06/11/2017 267.00p 269.00p 262.70p 267.50p 416654
03/11/2017 261.00p 267.00p 259.05p 265.10p 430367
02/11/2017 258.40p 262.10p 255.41p 261.60p 182269
01/11/2017 255.50p 260.46p 255.00p 259.50p 998654
31/10/2017 255.80p 257.30p 252.70p 255.50p 161441
30/10/2017 256.80p 259.00p 254.58p 257.00p 274904
27/10/2017 249.00p 256.00p 248.00p 255.50p 692994
26/10/2017 243.00p 249.50p 240.90p 249.50p 109209
25/10/2017 246.70p 247.70p 241.40p 243.20p 154897

*Close Price adjusted for both dividends and splits