Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/10/2017 255.00p 256.20p 250.30p 252.20p 174745
16/10/2017 253.30p 255.20p 252.10p 255.20p 220431
13/10/2017 248.90p 253.50p 248.90p 253.50p 337422
12/10/2017 252.20p 252.20p 248.40p 251.40p 256549
11/10/2017 251.50p 252.00p 248.00p 250.40p 224098
10/10/2017 244.00p 249.30p 244.00p 249.00p 622766
09/10/2017 246.90p 247.20p 244.10p 244.10p 216977
06/10/2017 245.40p 249.20p 244.60p 246.90p 272488
05/10/2017 249.30p 249.30p 246.10p 246.10p 177445
04/10/2017 249.10p 251.30p 248.00p 249.70p 138291
03/10/2017 255.40p 255.90p 252.30p 252.30p 336745
02/10/2017 252.00p 255.70p 250.70p 254.30p 324071
29/09/2017 247.50p 255.40p 246.80p 252.00p 303609
28/09/2017 252.40p 252.70p 246.60p 247.20p 336907
27/09/2017 252.20p 254.40p 250.70p 251.00p 259266
26/09/2017 251.30p 254.90p 249.90p 251.20p 250044
25/09/2017 247.70p 255.60p 244.90p 254.00p 349708
22/09/2017 236.20p 246.80p 235.30p 244.80p 504840
21/09/2017 248.00p 248.40p 232.80p 236.40p 733316
20/09/2017 246.00p 247.60p 243.60p 247.20p 370892
19/09/2017 244.70p 247.10p 243.10p 244.40p 238028
18/09/2017 243.70p 246.60p 241.50p 245.00p 551574
15/09/2017 241.50p 243.20p 238.30p 242.00p 569530
14/09/2017 248.30p 254.00p 242.30p 243.10p 230760
13/09/2017 247.70p 249.30p 245.40p 246.80p 231175
12/09/2017 253.70p 253.70p 245.40p 249.00p 567185
11/09/2017 253.30p 257.90p 250.30p 253.50p 203430
08/09/2017 252.40p 252.40p 245.60p 250.00p 255242
07/09/2017 253.40p 257.70p 251.50p 256.70p 252851
06/09/2017 250.00p 256.80p 248.20p 253.90p 297520
05/09/2017 254.40p 254.60p 250.60p 251.50p 152273
04/09/2017 251.90p 255.40p 248.40p 249.60p 244417
01/09/2017 247.80p 256.20p 245.90p 254.30p 192993
31/08/2017 248.00p 249.40p 245.60p 247.90p 352211
30/08/2017 248.50p 248.50p 242.90p 244.90p 203873
29/08/2017 247.20p 247.40p 242.40p 244.60p 212929
25/08/2017 249.40p 250.80p 245.00p 245.40p 212844
24/08/2017 251.00p 251.10p 245.20p 245.30p 118259
23/08/2017 246.30p 251.50p 244.80p 245.10p 209244
22/08/2017 242.30p 245.60p 242.30p 244.50p 194161
21/08/2017 239.00p 242.10p 237.60p 239.00p 157922
18/08/2017 240.00p 240.80p 237.00p 239.70p 160332
17/08/2017 238.70p 242.80p 238.70p 240.00p 140628
16/08/2017 237.80p 242.80p 237.50p 239.60p 169024
15/08/2017 232.30p 238.10p 232.30p 236.20p 105862
14/08/2017 234.00p 236.70p 233.30p 235.50p 153949
11/08/2017 234.60p 237.00p 230.20p 233.80p 259887
10/08/2017 236.20p 240.90p 234.50p 235.00p 225727
09/08/2017 231.50p 238.40p 231.50p 237.00p 194020
08/08/2017 242.90p 245.10p 233.20p 236.50p 630418
07/08/2017 241.10p 244.00p 239.80p 240.30p 217679
04/08/2017 237.90p 244.00p 232.20p 241.10p 460860
03/08/2017 234.40p 242.80p 231.00p 236.80p 525059
02/08/2017 235.10p 238.20p 234.50p 235.60p 286309
01/08/2017 238.30p 241.50p 235.30p 238.40p 418129
31/07/2017 241.20p 241.80p 238.20p 241.80p 291768
28/07/2017 270.10p 270.10p 240.30p 242.30p 1161404
27/07/2017 228.00p 272.40p 225.60p 270.00p 2311410
26/07/2017 225.80p 225.90p 222.80p 223.50p 429786
25/07/2017 228.00p 228.00p 222.20p 225.90p 256099
24/07/2017 226.40p 227.60p 224.70p 227.20p 342044
21/07/2017 231.10p 232.10p 226.50p 229.20p 241998
20/07/2017 226.10p 232.50p 225.90p 231.70p 289021
19/07/2017 224.50p 227.50p 224.20p 227.50p 227585
18/07/2017 226.40p 227.60p 220.80p 224.00p 445408
17/07/2017 222.90p 225.30p 221.50p 223.80p 443129
14/07/2017 224.90p 226.60p 221.30p 223.70p 178165
13/07/2017 220.30p 227.80p 219.90p 225.30p 612036
12/07/2017 222.30p 225.80p 220.50p 221.00p 407931
11/07/2017 222.30p 225.00p 220.10p 222.40p 363124
10/07/2017 225.30p 225.30p 220.50p 221.50p 423417
07/07/2017 231.00p 231.00p 224.00p 225.20p 371923
06/07/2017 222.90p 230.50p 222.90p 228.10p 362351
05/07/2017 227.70p 229.70p 222.40p 227.60p 433078
04/07/2017 226.20p 231.70p 224.60p 228.00p 259844
03/07/2017 228.40p 233.20p 226.70p 227.10p 381457
30/06/2017 233.60p 233.60p 227.80p 230.60p 265681
29/06/2017 226.50p 232.50p 226.50p 230.90p 324849
28/06/2017 230.60p 233.60p 229.20p 231.00p 380014
27/06/2017 233.00p 234.00p 229.50p 231.70p 393509
26/06/2017 232.30p 235.10p 232.10p 233.10p 302235
23/06/2017 230.00p 233.50p 227.10p 232.10p 536059
22/06/2017 230.50p 234.60p 228.30p 228.80p 624685
21/06/2017 230.90p 235.40p 230.00p 231.00p 806604
20/06/2017 235.90p 238.60p 230.20p 232.00p 888342
19/06/2017 239.20p 241.10p 233.80p 233.80p 494211
16/06/2017 230.80p 240.10p 228.90p 240.10p 2492600
15/06/2017 234.90p 238.30p 224.70p 230.00p 1298949
14/06/2017 234.60p 237.10p 231.20p 234.60p 456800
13/06/2017 225.40p 232.10p 225.40p 230.50p 575898
12/06/2017 232.90p 234.70p 229.30p 229.80p 737007
09/06/2017 223.70p 231.00p 220.80p 230.60p 948766
08/06/2017 227.00p 228.50p 222.50p 228.50p 572907
07/06/2017 225.50p 229.20p 222.40p 225.90p 689481
06/06/2017 234.20p 235.19p 225.80p 226.20p 777348
05/06/2017 239.30p 241.29p 234.50p 235.00p 672308
02/06/2017 240.80p 246.40p 238.80p 240.30p 624781
01/06/2017 243.90p 246.04p 240.70p 243.40p 332404
31/05/2017 240.60p 244.30p 240.60p 243.70p 599059
30/05/2017 244.60p 246.30p 241.10p 241.40p 1050779
26/05/2017 246.20p 248.07p 242.10p 243.60p 341349
25/05/2017 246.90p 247.80p 241.60p 243.90p 884220
24/05/2017 246.00p 249.20p 245.90p 246.50p 512943
23/05/2017 243.10p 246.90p 241.80p 244.90p 634611
22/05/2017 242.40p 246.70p 240.01p 242.70p 536362
19/05/2017 242.10p 246.60p 239.70p 241.10p 676041
18/05/2017 258.10p 258.10p 241.00p 241.00p 1079602
17/05/2017 273.70p 274.00p 254.30p 258.00p 1497354
16/05/2017 279.50p 279.50p 272.50p 275.00p 557190
15/05/2017 270.50p 276.10p 270.50p 275.90p 344164
12/05/2017 275.30p 277.30p 274.50p 275.20p 316538
11/05/2017 279.40p 280.00p 274.14p 276.00p 428060
10/05/2017 275.70p 279.00p 274.70p 274.90p 304576
09/05/2017 277.40p 278.00p 274.10p 275.60p 513453
08/05/2017 271.00p 275.00p 267.30p 273.80p 309102
05/05/2017 262.60p 269.40p 262.60p 267.30p 191626
04/05/2017 268.30p 268.30p 263.90p 267.10p 298807
03/05/2017 261.30p 269.70p 261.30p 266.80p 286149
02/05/2017 267.00p 268.10p 264.50p 266.90p 390228
28/04/2017 263.10p 265.20p 261.90p 265.10p 284021
27/04/2017 259.40p 264.00p 259.40p 263.60p 196004
26/04/2017 259.80p 261.90p 258.10p 260.60p 238164
25/04/2017 257.40p 262.50p 257.40p 260.00p 359525
24/04/2017 256.90p 264.70p 256.90p 262.00p 236798
21/04/2017 264.80p 264.96p 259.00p 261.30p 245240
20/04/2017 263.20p 265.10p 260.30p 263.40p 516860
19/04/2017 256.40p 265.90p 255.92p 263.70p 725956
18/04/2017 257.30p 257.30p 250.10p 255.30p 570166
13/04/2017 250.00p 258.10p 249.30p 255.70p 634781
12/04/2017 247.10p 252.30p 245.10p 252.30p 457267
11/04/2017 245.20p 247.20p 243.00p 245.50p 441316
10/04/2017 245.40p 245.40p 242.80p 243.70p 176231
07/04/2017 244.50p 247.30p 243.80p 244.60p 219040
06/04/2017 244.60p 245.10p 240.89p 245.00p 404401
05/04/2017 245.20p 246.10p 243.30p 244.00p 355538
04/04/2017 244.80p 246.40p 242.30p 243.80p 329892
03/04/2017 246.40p 247.26p 242.50p 243.90p 438638
31/03/2017 243.90p 248.50p 243.50p 244.50p 425221
30/03/2017 244.20p 246.90p 244.20p 245.70p 217703
29/03/2017 242.90p 248.20p 242.90p 245.50p 360174
28/03/2017 243.00p 247.70p 243.00p 246.30p 178817
27/03/2017 245.00p 246.80p 243.60p 246.20p 251778
24/03/2017 243.40p 247.50p 242.10p 245.60p 267318
23/03/2017 240.90p 247.70p 237.50p 245.80p 721043
22/03/2017 242.00p 244.40p 238.30p 239.80p 1228271
21/03/2017 250.60p 252.20p 245.00p 245.00p 389454
20/03/2017 246.50p 251.10p 245.80p 250.10p 298347
17/03/2017 241.60p 247.20p 241.60p 246.40p 660419
16/03/2017 236.20p 244.30p 236.20p 243.80p 419414
15/03/2017 241.00p 242.40p 238.20p 241.10p 493496
14/03/2017 240.80p 243.16p 237.80p 240.40p 311112
13/03/2017 246.30p 246.30p 240.00p 241.10p 248010
10/03/2017 246.10p 246.10p 241.00p 243.00p 222856
09/03/2017 241.90p 244.90p 240.20p 243.90p 283882
08/03/2017 243.00p 246.80p 241.60p 242.70p 389863
07/03/2017 248.50p 250.80p 243.50p 244.80p 268402
06/03/2017 247.80p 253.10p 247.50p 248.50p 393452
03/03/2017 248.70p 251.70p 244.58p 248.60p 470063
02/03/2017 251.60p 251.60p 245.00p 250.00p 382246
01/03/2017 249.20p 251.90p 245.60p 250.30p 339031
28/02/2017 246.30p 249.20p 241.90p 246.70p 441448
27/02/2017 251.90p 251.90p 244.50p 244.70p 273467
24/02/2017 243.60p 248.70p 242.19p 246.40p 262178
23/02/2017 245.40p 248.60p 243.60p 245.80p 249049
22/02/2017 250.00p 250.40p 246.40p 246.70p 200718
21/02/2017 250.70p 250.70p 246.80p 248.30p 365486
20/02/2017 244.50p 251.30p 244.50p 248.70p 294570
17/02/2017 256.00p 256.00p 244.60p 248.10p 465494
16/02/2017 256.00p 260.50p 249.30p 251.90p 470790
15/02/2017 245.00p 256.20p 245.00p 254.00p 690260
14/02/2017 255.10p 255.50p 236.23p 250.60p 983082
13/02/2017 265.50p 265.50p 254.20p 256.30p 537063
10/02/2017 262.10p 264.50p 259.90p 260.70p 284011
09/02/2017 258.70p 263.50p 257.90p 261.80p 434833
08/02/2017 257.40p 266.60p 257.40p 263.90p 505951
07/02/2017 255.40p 264.60p 255.40p 260.90p 433884
06/02/2017 261.40p 261.40p 255.10p 257.10p 265583
03/02/2017 260.50p 260.50p 256.40p 256.90p 369951
02/02/2017 266.40p 266.40p 254.50p 258.40p 663281
01/02/2017 269.40p 274.20p 268.50p 271.40p 547366
31/01/2017 266.10p 268.60p 263.40p 266.60p 627410
30/01/2017 267.50p 267.50p 262.91p 264.20p 419192
27/01/2017 263.40p 266.40p 261.70p 263.30p 267148
26/01/2017 274.60p 274.60p 263.10p 264.70p 247080
25/01/2017 266.10p 274.90p 263.60p 269.50p 335328
24/01/2017 269.20p 272.70p 265.00p 271.30p 264099
23/01/2017 272.50p 273.90p 267.10p 269.00p 319468
20/01/2017 267.60p 271.70p 266.10p 268.30p 218232
19/01/2017 271.50p 272.90p 268.00p 271.70p 233652
18/01/2017 266.60p 270.90p 263.20p 269.30p 372468
17/01/2017 263.80p 269.30p 262.98p 266.90p 418782
16/01/2017 264.00p 266.40p 261.30p 263.10p 374293
13/01/2017 266.00p 277.00p 264.10p 264.70p 930451
12/01/2017 263.40p 264.30p 258.70p 260.20p 248858
11/01/2017 261.00p 264.77p 259.90p 261.10p 343956
10/01/2017 259.70p 262.50p 258.70p 260.70p 246346
09/01/2017 256.70p 258.80p 249.70p 258.20p 271846
06/01/2017 258.00p 259.40p 252.30p 257.90p 251408
05/01/2017 251.20p 257.10p 251.20p 254.70p 325344
04/01/2017 251.10p 252.60p 249.00p 250.80p 394664

*Close Price adjusted for both dividends and splits