Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/09/2014 369.00p 379.90p 364.40p 364.50p 317546
26/09/2014 373.70p 376.70p 365.10p 367.30p 565436
25/09/2014 404.00p 404.00p 371.70p 373.70p 766530
24/09/2014 418.20p 418.20p 402.10p 405.60p 337029
23/09/2014 416.00p 420.90p 409.40p 419.00p 220065
22/09/2014 427.20p 429.84p 415.78p 417.50p 360763
19/09/2014 415.30p 439.00p 414.80p 431.70p 638368
18/09/2014 405.40p 412.80p 402.66p 411.90p 162986
17/09/2014 406.10p 406.70p 400.30p 402.00p 157467
16/09/2014 401.80p 404.94p 396.70p 403.20p 283239
15/09/2014 402.60p 405.30p 400.20p 402.70p 217914
12/09/2014 400.80p 406.70p 400.80p 405.00p 259354
11/09/2014 402.00p 406.00p 395.60p 402.70p 204554
10/09/2014 414.80p 414.80p 397.50p 399.00p 303155
09/09/2014 409.40p 413.70p 405.50p 412.80p 174719
08/09/2014 416.90p 416.90p 407.30p 409.20p 188955
05/09/2014 418.10p 418.10p 411.34p 417.10p 140662
04/09/2014 415.10p 416.40p 410.60p 415.00p 133179
03/09/2014 414.90p 418.80p 413.32p 415.80p 130756
02/09/2014 418.60p 418.60p 414.90p 414.90p 323793
01/09/2014 412.90p 417.40p 408.60p 417.40p 185099
29/08/2014 415.00p 415.00p 410.00p 410.20p 356987
28/08/2014 418.50p 418.50p 410.10p 413.30p 180772
27/08/2014 416.80p 420.80p 416.80p 418.00p 175252
26/08/2014 419.20p 419.20p 414.72p 417.50p 160726
22/08/2014 413.30p 416.70p 413.00p 415.00p 218033
21/08/2014 415.20p 415.20p 413.00p 414.70p 222203
20/08/2014 417.50p 418.11p 412.50p 413.70p 502130
19/08/2014 411.00p 420.00p 411.00p 419.00p 273125
18/08/2014 409.10p 410.50p 403.80p 410.10p 208946
15/08/2014 407.60p 412.80p 403.60p 405.40p 500762
14/08/2014 393.90p 406.90p 393.30p 405.00p 300687
13/08/2014 391.90p 395.60p 389.40p 394.00p 179386
12/08/2014 384.60p 391.50p 384.60p 390.50p 223077
11/08/2014 382.40p 385.90p 380.20p 385.00p 259652
08/08/2014 370.60p 382.70p 368.40p 380.50p 218485
07/08/2014 375.00p 382.90p 373.90p 375.00p 139539
06/08/2014 377.20p 380.40p 374.80p 376.10p 387195
05/08/2014 375.00p 383.40p 371.30p 380.40p 957316
04/08/2014 376.30p 378.61p 371.00p 373.00p 255755
01/08/2014 376.70p 378.50p 370.10p 377.00p 573925
31/07/2014 371.60p 377.40p 369.69p 373.90p 593492
30/07/2014 372.20p 377.00p 370.60p 374.00p 287150
29/07/2014 372.00p 380.30p 371.60p 375.00p 292688
28/07/2014 379.20p 380.00p 372.00p 373.70p 429511
25/07/2014 377.40p 381.90p 376.10p 377.00p 348930
24/07/2014 388.50p 388.50p 378.60p 380.00p 359299
23/07/2014 378.20p 385.60p 377.60p 384.80p 225781
22/07/2014 378.70p 380.60p 377.00p 380.50p 219739
21/07/2014 390.90p 390.90p 375.50p 376.60p 247123
18/07/2014 385.20p 388.80p 384.10p 388.00p 248550
17/07/2014 390.60p 392.40p 384.40p 387.90p 255987
16/07/2014 383.50p 392.50p 381.90p 392.40p 585505
15/07/2014 379.70p 385.90p 379.70p 383.80p 1206423
14/07/2014 375.70p 383.10p 374.30p 382.10p 472341
11/07/2014 374.50p 380.40p 373.00p 375.30p 216257
10/07/2014 375.30p 378.80p 369.10p 376.00p 310159
09/07/2014 382.20p 383.90p 371.60p 373.70p 621872
08/07/2014 399.80p 399.80p 381.00p 382.00p 202239
07/07/2014 400.50p 402.00p 396.35p 398.90p 325028
04/07/2014 401.30p 405.40p 396.70p 400.10p 509480
03/07/2014 398.10p 403.40p 394.00p 399.20p 340831
02/07/2014 389.80p 400.80p 389.80p 397.00p 189414
01/07/2014 389.10p 393.60p 385.50p 392.30p 98652
30/06/2014 396.30p 396.30p 386.60p 389.70p 240495
27/06/2014 400.00p 404.30p 395.70p 395.70p 168458
26/06/2014 393.00p 399.00p 388.70p 398.00p 1037452
25/06/2014 395.00p 395.00p 383.70p 389.70p 211617
24/06/2014 392.30p 397.70p 390.60p 391.80p 252838
23/06/2014 396.80p 403.10p 390.60p 390.60p 259571
20/06/2014 385.60p 399.40p 382.00p 398.40p 686035
19/06/2014 387.90p 392.20p 386.10p 386.40p 627394
18/06/2014 401.30p 401.30p 384.97p 385.00p 774520
17/06/2014 401.00p 402.66p 390.20p 391.90p 1500349
16/06/2014 408.60p 419.28p 399.50p 402.50p 429867
13/06/2014 419.00p 420.10p 405.90p 407.30p 676744
12/06/2014 420.10p 421.60p 418.30p 419.00p 96307
11/06/2014 422.60p 422.60p 414.74p 418.70p 229118
10/06/2014 420.50p 421.90p 416.70p 420.00p 201860
09/06/2014 427.80p 427.80p 417.40p 418.00p 209414
06/06/2014 414.40p 425.40p 412.30p 424.90p 217661
05/06/2014 415.30p 417.00p 411.40p 412.80p 196288
04/06/2014 418.10p 420.40p 412.90p 414.70p 199830
03/06/2014 423.50p 427.90p 418.10p 419.00p 272390
02/06/2014 425.10p 425.10p 418.30p 420.50p 566193
30/05/2014 422.60p 425.60p 419.80p 420.80p 829771
29/05/2014 403.50p 421.40p 402.80p 414.70p 917970
28/05/2014 410.10p 411.50p 404.80p 404.80p 377861
27/05/2014 408.90p 411.50p 406.72p 408.20p 362450
23/05/2014 417.30p 417.30p 399.20p 407.50p 364633
22/05/2014 427.30p 432.40p 406.90p 413.30p 475782
21/05/2014 412.90p 427.30p 409.60p 426.90p 371453
20/05/2014 401.70p 413.20p 401.70p 411.70p 364612
19/05/2014 422.50p 427.20p 404.00p 404.30p 433994
16/05/2014 437.40p 440.90p 424.30p 424.30p 958838
15/05/2014 438.70p 441.00p 430.50p 434.60p 1313104
14/05/2014 445.00p 445.00p 439.50p 441.00p 121067
13/05/2014 447.60p 447.92p 439.88p 441.50p 308638
12/05/2014 442.00p 445.90p 437.21p 442.80p 243859
09/05/2014 440.00p 444.00p 438.10p 441.40p 175048
08/05/2014 437.10p 442.40p 434.10p 441.90p 637921
07/05/2014 430.20p 435.20p 426.40p 434.10p 469325
06/05/2014 436.50p 441.00p 428.30p 430.20p 118675
02/05/2014 431.20p 443.70p 431.20p 436.40p 124005
01/05/2014 433.10p 445.90p 426.46p 435.90p 110159
30/04/2014 446.40p 449.00p 439.00p 440.50p 263218
29/04/2014 439.50p 447.80p 436.40p 443.90p 370240
28/04/2014 446.00p 456.60p 433.80p 436.40p 303341
25/04/2014 441.90p 447.70p 433.60p 436.70p 456739
24/04/2014 447.20p 453.19p 442.00p 442.00p 192247
23/04/2014 454.70p 459.32p 446.60p 448.40p 385801
22/04/2014 452.10p 458.40p 452.10p 456.30p 160172
17/04/2014 448.10p 456.33p 447.50p 452.00p 357162
16/04/2014 431.60p 450.00p 431.60p 445.90p 686177
15/04/2014 433.50p 440.70p 425.50p 425.60p 98289
14/04/2014 438.30p 443.91p 430.30p 435.00p 202572
11/04/2014 439.30p 442.70p 437.00p 441.40p 138457
10/04/2014 452.10p 452.40p 443.30p 445.70p 163389
09/04/2014 449.10p 454.20p 446.30p 448.70p 272939
08/04/2014 455.00p 455.00p 437.00p 446.30p 335659
07/04/2014 464.40p 465.90p 452.50p 453.50p 163824
04/04/2014 464.30p 467.00p 461.80p 465.90p 173389
03/04/2014 471.20p 478.00p 462.81p 463.00p 362495
02/04/2014 464.40p 470.60p 460.69p 465.00p 168037
01/04/2014 458.60p 467.80p 455.30p 464.60p 408667
31/03/2014 451.20p 456.50p 448.70p 455.80p 312640
28/03/2014 453.70p 460.00p 448.70p 448.70p 407917
27/03/2014 455.40p 457.32p 452.20p 455.00p 275340
26/03/2014 450.80p 455.90p 446.00p 454.00p 510786
25/03/2014 448.70p 450.80p 437.24p 446.00p 290311
24/03/2014 460.70p 460.70p 443.40p 446.90p 230146
21/03/2014 472.30p 473.40p 456.10p 457.40p 413783
20/03/2014 475.20p 480.90p 472.20p 472.20p 176261
19/03/2014 478.90p 485.00p 478.90p 480.90p 158226
18/03/2014 482.80p 485.00p 476.67p 481.90p 213325
17/03/2014 485.30p 486.90p 482.00p 484.90p 109402
14/03/2014 483.80p 491.30p 482.50p 485.10p 252212
13/03/2014 486.10p 494.05p 486.10p 491.30p 257197
12/03/2014 490.80p 493.50p 487.00p 488.00p 227553
11/03/2014 489.00p 492.50p 485.23p 489.50p 144765
10/03/2014 485.10p 492.20p 485.10p 487.50p 145513
07/03/2014 494.10p 494.90p 486.80p 487.00p 221263
06/03/2014 487.60p 491.80p 487.60p 490.10p 271771
05/03/2014 480.50p 494.90p 480.50p 487.70p 290201
04/03/2014 474.60p 484.00p 469.70p 484.00p 405299
03/03/2014 478.10p 485.00p 467.30p 469.70p 199255
28/02/2014 485.00p 488.40p 481.70p 485.00p 233635
27/02/2014 479.70p 485.00p 475.11p 483.40p 335052
26/02/2014 485.00p 485.00p 479.50p 483.40p 176855
25/02/2014 479.70p 485.00p 477.80p 484.80p 394369
24/02/2014 479.50p 482.60p 475.20p 480.20p 221291
21/02/2014 476.10p 482.60p 476.10p 479.40p 232437
20/02/2014 467.30p 476.50p 463.90p 476.50p 304508
19/02/2014 479.00p 484.85p 470.00p 471.10p 347789
18/02/2014 476.60p 484.40p 470.40p 482.80p 340118
17/02/2014 467.40p 473.80p 461.00p 473.60p 332258
14/02/2014 463.10p 470.30p 458.90p 461.00p 229561
13/02/2014 460.30p 467.86p 458.20p 461.10p 145599
12/02/2014 459.80p 464.70p 459.80p 462.50p 163472
11/02/2014 471.60p 471.60p 458.30p 460.70p 215362
10/02/2014 460.70p 466.15p 460.70p 463.30p 208233
07/02/2014 459.10p 461.50p 452.90p 460.00p 388474
06/02/2014 452.00p 452.90p 446.20p 452.90p 232347
05/02/2014 443.80p 452.50p 443.80p 449.80p 245373
04/02/2014 445.80p 449.70p 443.20p 448.00p 122256
03/02/2014 445.60p 452.90p 445.60p 448.00p 240011
31/01/2014 451.10p 452.50p 443.10p 449.80p 266103
30/01/2014 450.10p 455.40p 437.03p 449.10p 337161
29/01/2014 451.50p 451.50p 437.40p 438.50p 136809
28/01/2014 443.40p 446.60p 438.58p 442.00p 268881
27/01/2014 443.40p 443.90p 438.03p 438.60p 213884
24/01/2014 446.50p 452.30p 444.54p 446.00p 440008
23/01/2014 447.90p 452.70p 445.40p 450.00p 760956
22/01/2014 441.90p 454.00p 441.90p 450.00p 350323
21/01/2014 459.60p 460.00p 448.50p 450.00p 268607
20/01/2014 455.20p 462.00p 455.00p 457.40p 160905
17/01/2014 458.60p 460.19p 454.30p 455.00p 219669
16/01/2014 465.00p 465.00p 450.00p 456.90p 316208
15/01/2014 462.30p 465.80p 459.80p 464.70p 269632
14/01/2014 460.10p 463.50p 454.30p 459.80p 222398
13/01/2014 464.20p 474.00p 460.93p 463.50p 177205
10/01/2014 446.80p 466.30p 446.80p 465.00p 289772
09/01/2014 448.60p 456.30p 444.80p 448.00p 581457
08/01/2014 436.70p 449.60p 436.70p 447.00p 233731
07/01/2014 442.20p 449.00p 441.50p 445.60p 176667
06/01/2014 435.10p 445.00p 428.30p 442.30p 259010
03/01/2014 426.30p 436.00p 425.10p 432.60p 253481
02/01/2014 423.50p 426.30p 420.59p 425.10p 236222
31/12/2013 421.80p 423.20p 420.10p 421.90p 24448
30/12/2013 420.70p 423.90p 419.80p 419.80p 76151
27/12/2013 423.20p 423.90p 420.80p 422.80p 82745
24/12/2013 420.00p 422.00p 418.51p 422.00p 12916
23/12/2013 421.40p 423.70p 415.40p 421.10p 108952
20/12/2013 431.40p 438.70p 418.90p 422.40p 373266
19/12/2013 424.10p 434.40p 420.40p 434.40p 323360
18/12/2013 425.20p 426.00p 418.30p 420.40p 298959
17/12/2013 426.60p 428.00p 421.20p 425.00p 464811
16/12/2013 423.40p 426.40p 422.03p 426.40p 132973
13/12/2013 418.90p 424.80p 418.10p 424.80p 272459
12/12/2013 415.80p 426.00p 404.00p 419.40p 528889

*Close Price adjusted for both dividends and splits