Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/04/2012 271.40p 271.40p 263.60p 267.80p 1233987
30/03/2012 267.80p 272.00p 266.10p 270.20p 604648
29/03/2012 273.50p 275.00p 265.30p 266.70p 728282
28/03/2012 273.70p 277.10p 272.20p 274.30p 794763
27/03/2012 275.60p 280.30p 272.70p 273.80p 965466
26/03/2012 278.10p 279.10p 274.40p 275.20p 488687
23/03/2012 274.50p 278.90p 272.30p 276.40p 665855
22/03/2012 275.50p 279.10p 272.30p 273.30p 518116
21/03/2012 276.90p 279.50p 272.80p 276.50p 788566
20/03/2012 278.30p 278.83p 273.50p 275.50p 570250
19/03/2012 281.00p 282.70p 277.50p 279.60p 558213
16/03/2012 276.40p 284.20p 276.30p 280.90p 1040952
15/03/2012 276.90p 278.00p 273.10p 276.70p 749471
14/03/2012 277.50p 281.00p 273.70p 277.60p 680494
13/03/2012 263.00p 277.30p 262.50p 276.00p 1088502
12/03/2012 263.70p 266.70p 260.80p 261.70p 438594
09/03/2012 259.90p 265.80p 257.20p 264.10p 558411
08/03/2012 257.30p 261.20p 253.90p 259.90p 594465
07/03/2012 254.00p 258.80p 251.60p 256.60p 539294
06/03/2012 262.10p 263.70p 253.20p 253.30p 835245
05/03/2012 266.90p 267.00p 261.10p 262.60p 477268
02/03/2012 267.70p 269.40p 264.20p 267.90p 326341
01/03/2012 261.50p 267.70p 261.10p 267.70p 378970
29/02/2012 264.20p 265.50p 261.80p 262.50p 462917
28/02/2012 267.50p 268.60p 263.80p 264.40p 448705
27/02/2012 263.10p 268.20p 260.95p 266.10p 442652
24/02/2012 267.10p 268.40p 263.30p 263.50p 551687
23/02/2012 271.30p 274.80p 264.20p 265.00p 662156
22/02/2012 271.40p 273.90p 268.90p 272.00p 490164
21/02/2012 274.00p 276.57p 269.20p 270.20p 533538
20/02/2012 272.80p 278.10p 272.50p 276.60p 339876
17/02/2012 273.90p 275.20p 272.30p 273.60p 428747
16/02/2012 272.70p 273.80p 269.40p 273.10p 572257
15/02/2012 271.80p 276.00p 269.90p 275.10p 650369
14/02/2012 270.40p 273.70p 268.50p 271.00p 482624
13/02/2012 272.00p 274.70p 270.40p 271.10p 331745
10/02/2012 273.40p 276.30p 269.22p 270.60p 629781
09/02/2012 267.60p 275.10p 266.60p 274.40p 638612
08/02/2012 270.80p 270.80p 266.60p 268.00p 367194
07/02/2012 269.60p 269.60p 263.31p 268.10p 499825
06/02/2012 268.80p 269.60p 264.92p 268.50p 439224
03/02/2012 260.50p 268.70p 258.07p 268.70p 764712
02/02/2012 261.40p 263.60p 259.30p 262.00p 446202
01/02/2012 255.90p 264.10p 255.80p 262.40p 535399
31/01/2012 256.00p 260.00p 255.30p 256.70p 518797
30/01/2012 260.60p 263.20p 256.50p 256.50p 547700
27/01/2012 259.80p 265.70p 259.80p 262.70p 486144
26/01/2012 260.00p 268.60p 258.30p 265.00p 679544
25/01/2012 262.80p 266.40p 256.70p 258.60p 446745
24/01/2012 264.50p 266.80p 259.90p 261.30p 433923
23/01/2012 270.00p 273.04p 265.60p 266.10p 681865
20/01/2012 261.30p 270.50p 258.50p 270.50p 731417
19/01/2012 255.80p 262.40p 253.92p 261.10p 679713
18/01/2012 252.10p 257.90p 251.72p 255.40p 689228
17/01/2012 253.40p 258.20p 251.70p 252.20p 452985
16/01/2012 249.10p 253.20p 248.05p 250.50p 372371
13/01/2012 254.40p 254.60p 249.30p 251.20p 721784
12/01/2012 246.50p 251.20p 244.44p 250.60p 664081
11/01/2012 247.50p 248.30p 243.04p 245.50p 480729
10/01/2012 246.10p 249.30p 246.10p 246.60p 666098
09/01/2012 248.10p 249.70p 243.00p 245.00p 1252980
06/01/2012 234.00p 249.80p 233.30p 249.80p 1281124
05/01/2012 235.60p 238.40p 229.00p 229.80p 953729
04/01/2012 238.70p 239.50p 233.60p 236.30p 859971
03/01/2012 237.00p 238.10p 229.99p 238.10p 827305
30/12/2011 233.50p 234.70p 232.90p 233.80p 70408
29/12/2011 230.60p 233.90p 228.40p 233.10p 334462
28/12/2011 227.60p 232.00p 226.70p 231.40p 464716
23/12/2011 227.40p 229.20p 226.30p 226.60p 50932
22/12/2011 229.20p 230.30p 225.00p 226.10p 403660
21/12/2011 233.00p 235.90p 228.00p 228.00p 492748
20/12/2011 233.50p 235.80p 230.15p 230.90p 719888
19/12/2011 228.10p 235.90p 228.10p 233.30p 848437
16/12/2011 230.80p 231.90p 226.80p 229.50p 12584544
15/12/2011 225.60p 229.40p 224.50p 229.20p 3506408
14/12/2011 225.60p 227.80p 223.60p 225.50p 3557958
13/12/2011 222.30p 229.00p 221.50p 227.30p 4351764
12/12/2011 224.40p 225.50p 222.20p 222.70p 1356662
09/12/2011 220.50p 225.90p 219.75p 225.20p 1796399
08/12/2011 232.00p 232.00p 220.60p 220.60p 608516
07/12/2011 236.50p 238.60p 228.40p 230.20p 555192
06/12/2011 233.30p 236.80p 232.40p 233.90p 475298
05/12/2011 230.80p 238.20p 230.80p 235.60p 1067305
02/12/2011 225.40p 230.50p 222.80p 230.50p 719164
01/12/2011 230.60p 230.90p 222.20p 222.90p 684161
30/11/2011 222.80p 231.50p 222.80p 229.30p 640525
29/11/2011 223.80p 228.40p 220.80p 225.50p 504609
28/11/2011 218.30p 225.10p 218.20p 223.90p 691388
25/11/2011 214.70p 219.90p 212.91p 217.00p 527042
24/11/2011 213.60p 219.00p 213.60p 215.60p 385179
23/11/2011 212.50p 218.40p 210.80p 215.90p 550198
22/11/2011 221.50p 228.00p 215.30p 216.00p 1452002
21/11/2011 222.40p 222.40p 215.20p 216.80p 748971
18/11/2011 223.40p 224.70p 220.30p 222.30p 414613
17/11/2011 223.70p 225.90p 219.34p 223.70p 880321
16/11/2011 226.20p 227.40p 222.50p 222.90p 2084275
15/11/2011 231.40p 231.40p 224.50p 226.00p 864654
14/11/2011 228.00p 229.40p 223.56p 226.60p 345005
11/11/2011 221.10p 227.90p 220.00p 227.20p 688134
10/11/2011 220.30p 226.50p 219.90p 220.60p 417308
09/11/2011 233.80p 233.80p 222.60p 224.60p 453367
08/11/2011 228.70p 234.50p 227.45p 229.80p 566985
07/11/2011 230.30p 230.60p 225.66p 228.30p 618080
04/11/2011 237.80p 237.80p 229.60p 231.30p 463103
03/11/2011 229.40p 237.10p 227.50p 235.60p 481858
02/11/2011 233.90p 236.90p 231.20p 232.90p 561169
01/11/2011 236.40p 237.70p 230.10p 233.70p 782892
31/10/2011 246.50p 246.50p 238.30p 240.00p 510171
28/10/2011 247.70p 248.80p 242.80p 246.20p 351042
27/10/2011 245.70p 251.10p 243.60p 246.00p 674382
26/10/2011 241.20p 242.70p 236.12p 241.00p 378130
25/10/2011 241.60p 241.70p 236.90p 240.10p 485639
24/10/2011 236.70p 242.50p 235.50p 240.60p 614110
21/10/2011 234.80p 239.40p 234.80p 237.00p 411756
20/10/2011 232.90p 237.10p 231.00p 235.10p 816340
19/10/2011 235.60p 239.20p 232.70p 233.00p 533968
18/10/2011 236.80p 239.80p 235.00p 236.00p 999476
17/10/2011 240.80p 244.01p 238.10p 240.80p 553335
14/10/2011 238.30p 244.40p 235.51p 240.00p 977442
13/10/2011 252.80p 253.50p 216.80p 235.10p 3165942
12/10/2011 249.90p 257.70p 249.90p 252.50p 741363
11/10/2011 246.80p 252.60p 246.30p 251.80p 925586
10/10/2011 243.50p 247.20p 241.80p 247.00p 1991381
07/10/2011 242.20p 243.40p 238.00p 243.30p 954909
06/10/2011 232.30p 240.70p 232.30p 240.00p 697852
05/10/2011 238.70p 238.70p 231.40p 231.40p 740375
04/10/2011 231.20p 234.50p 228.70p 233.30p 1680046
03/10/2011 231.60p 237.20p 226.10p 234.90p 503204
30/09/2011 236.40p 239.60p 232.60p 235.50p 652883
29/09/2011 240.10p 241.60p 237.70p 240.00p 662749
28/09/2011 242.30p 247.00p 241.40p 244.00p 719799
27/09/2011 254.10p 256.70p 245.70p 246.50p 1379213
26/09/2011 250.30p 258.02p 248.10p 252.50p 811813
23/09/2011 251.90p 252.60p 244.60p 251.60p 591453
22/09/2011 252.50p 253.90p 248.40p 249.40p 672093
21/09/2011 258.70p 261.70p 256.80p 259.30p 696069
20/09/2011 253.20p 259.40p 253.20p 259.00p 668778
19/09/2011 255.00p 260.20p 253.20p 255.20p 835287
16/09/2011 267.50p 270.60p 258.80p 260.40p 1983786
15/09/2011 261.90p 272.20p 261.60p 267.10p 2309324
14/09/2011 250.60p 261.30p 245.00p 260.00p 5048073
13/09/2011 238.00p 251.03p 220.10p 251.00p 6386970
12/09/2011 216.40p 236.40p 215.20p 220.10p 4502145
09/09/2011 224.10p 226.80p 219.70p 220.10p 1133906
08/09/2011 226.80p 232.80p 222.80p 225.70p 775139
07/09/2011 221.20p 227.60p 220.80p 226.30p 1075439
06/09/2011 218.90p 221.20p 215.10p 216.40p 895025
05/09/2011 224.50p 225.40p 216.20p 217.90p 373889
02/09/2011 229.70p 231.40p 225.70p 227.80p 798945
01/09/2011 230.70p 233.10p 226.60p 232.50p 1866509
31/08/2011 230.00p 233.80p 228.24p 231.10p 1366930
30/08/2011 227.40p 230.60p 227.00p 229.00p 765772
26/08/2011 225.20p 226.90p 219.10p 224.20p 945941
25/08/2011 234.70p 238.80p 226.50p 226.60p 1247108
24/08/2011 237.50p 238.10p 233.50p 235.90p 1157363
23/08/2011 238.80p 241.20p 231.60p 235.50p 944856
22/08/2011 232.20p 237.20p 231.56p 236.10p 1649436
19/08/2011 233.90p 235.20p 225.80p 232.80p 3019635
18/08/2011 243.00p 243.80p 234.60p 235.50p 1885193
17/08/2011 245.30p 249.30p 243.70p 246.40p 827925
16/08/2011 247.30p 249.40p 245.21p 247.00p 1267076
15/08/2011 247.10p 252.70p 246.40p 250.50p 1522477
12/08/2011 234.10p 246.90p 230.10p 246.50p 1575000
11/08/2011 234.30p 235.20p 221.00p 233.30p 1988387
10/08/2011 238.60p 241.00p 227.80p 229.10p 2244451
09/08/2011 234.90p 240.20p 221.05p 236.80p 2430503
08/08/2011 244.60p 251.80p 232.30p 234.70p 1245034
05/08/2011 236.20p 256.50p 230.50p 246.60p 2193049
04/08/2011 256.90p 256.90p 238.21p 239.00p 2157183
03/08/2011 255.20p 260.40p 252.20p 254.90p 812459
02/08/2011 268.60p 269.20p 257.50p 257.50p 1128473
01/08/2011 277.10p 278.00p 269.01p 269.10p 615692
29/07/2011 275.00p 279.60p 271.89p 274.50p 1166642
28/07/2011 276.70p 278.10p 273.60p 277.10p 436063
27/07/2011 279.30p 281.70p 276.10p 278.20p 570428
26/07/2011 283.70p 285.50p 280.00p 280.00p 695143
25/07/2011 288.20p 289.01p 280.50p 282.60p 739873
22/07/2011 283.40p 294.90p 283.40p 289.00p 1052363
21/07/2011 283.20p 284.80p 274.00p 282.40p 2057761
20/07/2011 287.20p 291.40p 285.20p 290.90p 1210077
19/07/2011 284.40p 284.80p 279.00p 284.40p 1603144
18/07/2011 294.20p 295.00p 283.70p 284.30p 1089632
15/07/2011 294.10p 301.10p 292.00p 296.00p 753275
14/07/2011 300.60p 302.00p 294.00p 295.00p 1799895
13/07/2011 303.70p 308.80p 303.70p 305.60p 600565
12/07/2011 309.50p 310.00p 301.50p 305.70p 943794
11/07/2011 314.80p 316.40p 306.90p 311.50p 808498
08/07/2011 320.80p 321.60p 314.20p 316.00p 621027
07/07/2011 320.70p 320.70p 315.80p 320.00p 532030
06/07/2011 318.50p 320.90p 318.42p 319.10p 616170
05/07/2011 317.80p 321.00p 316.30p 319.50p 374245
04/07/2011 317.10p 319.90p 317.10p 318.00p 318023
01/07/2011 315.80p 324.60p 312.80p 317.10p 620771
30/06/2011 319.20p 320.60p 310.70p 315.00p 934436
29/06/2011 322.90p 322.90p 317.90p 318.80p 664614
28/06/2011 318.60p 322.50p 316.90p 320.80p 605930
27/06/2011 315.40p 319.40p 314.50p 318.20p 542122
24/06/2011 315.70p 318.80p 314.50p 316.30p 644953
23/06/2011 315.00p 316.40p 311.70p 312.50p 641481
22/06/2011 316.10p 319.60p 315.40p 316.30p 722307

*Close Price adjusted for both dividends and splits