Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/09/2010 296.00p 308.00p 295.39p 304.50p 1380445
01/09/2010 291.80p 300.00p 289.80p 298.60p 611362
31/08/2010 291.00p 291.00p 284.40p 289.90p 495861
27/08/2010 286.60p 295.10p 282.80p 290.50p 816048
26/08/2010 288.30p 292.60p 284.80p 286.50p 878753
25/08/2010 287.70p 289.10p 277.90p 284.40p 1735414
24/08/2010 295.00p 295.90p 286.20p 289.00p 673899
23/08/2010 297.00p 300.60p 287.40p 298.10p 927762
20/08/2010 301.10p 303.00p 290.80p 293.80p 1588560
19/08/2010 302.20p 305.10p 295.80p 295.80p 2422008
18/08/2010 299.20p 303.20p 294.62p 299.90p 496517
17/08/2010 298.70p 299.50p 295.90p 298.20p 463191
16/08/2010 297.30p 300.50p 294.80p 295.50p 1179655
13/08/2010 293.70p 304.70p 293.70p 298.10p 919699
12/08/2010 301.40p 303.40p 294.00p 299.60p 1214317
11/08/2010 316.70p 316.90p 302.70p 303.30p 3603745
10/08/2010 321.70p 323.60p 315.00p 315.80p 372417
09/08/2010 324.00p 326.50p 322.30p 324.60p 275312
06/08/2010 317.40p 334.40p 317.40p 322.80p 763799
05/08/2010 316.30p 320.50p 316.30p 318.10p 646220
04/08/2010 315.40p 320.80p 311.20p 318.00p 537890
03/08/2010 315.90p 320.40p 313.00p 314.40p 415602
02/08/2010 315.40p 323.20p 312.80p 317.50p 458574
30/07/2010 313.00p 315.10p 309.90p 311.90p 1044380
29/07/2010 312.80p 317.80p 312.80p 313.10p 770903
28/07/2010 318.50p 318.50p 312.00p 313.80p 612521
27/07/2010 323.80p 323.90p 315.40p 316.10p 617373
26/07/2010 319.90p 321.10p 314.10p 320.90p 569517
23/07/2010 303.10p 320.20p 303.00p 317.10p 1261416
22/07/2010 297.80p 305.50p 294.50p 304.50p 1146171
21/07/2010 296.70p 305.70p 296.70p 303.40p 2047571
20/07/2010 297.60p 300.93p 294.20p 295.90p 498969
19/07/2010 302.00p 304.95p 296.10p 297.60p 324689
16/07/2010 304.90p 308.90p 303.00p 303.00p 451139
15/07/2010 307.20p 312.20p 304.45p 306.60p 487627
14/07/2010 307.20p 312.30p 303.00p 309.40p 802590
13/07/2010 296.20p 309.30p 292.67p 307.70p 634708
12/07/2010 295.20p 298.90p 293.30p 294.80p 638028
09/07/2010 295.00p 299.60p 295.00p 298.10p 717009
08/07/2010 293.70p 298.80p 290.00p 295.60p 672088
07/07/2010 284.00p 291.30p 283.00p 290.50p 553116
06/07/2010 280.70p 289.10p 280.70p 288.00p 423107
05/07/2010 276.20p 283.40p 276.20p 281.40p 378127
02/07/2010 275.70p 281.60p 275.00p 277.40p 427238
01/07/2010 269.10p 279.30p 263.50p 275.60p 1370168
30/06/2010 280.80p 280.80p 273.70p 274.00p 571245
29/06/2010 284.80p 289.80p 279.00p 279.40p 596787
28/06/2010 291.00p 294.40p 288.30p 290.60p 353088
25/06/2010 296.60p 297.70p 291.50p 291.90p 388204
24/06/2010 299.10p 301.30p 293.70p 294.80p 497782
23/06/2010 298.10p 302.50p 298.10p 300.20p 407428
22/06/2010 299.90p 305.20p 294.10p 301.00p 1181974
21/06/2010 313.20p 315.20p 304.20p 304.60p 614901
18/06/2010 313.80p 313.80p 309.80p 310.80p 1381467
17/06/2010 311.30p 315.50p 309.67p 311.80p 917824
16/06/2010 313.90p 318.00p 308.50p 310.20p 736549
15/06/2010 313.90p 321.10p 308.40p 314.90p 640546
14/06/2010 316.50p 316.60p 309.80p 313.10p 546593
11/06/2010 312.30p 318.50p 309.68p 310.30p 860929
10/06/2010 307.90p 312.80p 304.40p 308.90p 917437
09/06/2010 303.60p 312.96p 300.70p 307.00p 868529
08/06/2010 315.30p 315.30p 300.50p 302.50p 926605
07/06/2010 314.70p 315.00p 311.60p 312.90p 621710
04/06/2010 324.30p 325.60p 314.60p 316.90p 1442623
03/06/2010 325.90p 327.00p 321.40p 323.00p 2203459
02/06/2010 318.80p 323.80p 316.30p 321.90p 2593752
01/06/2010 312.90p 323.00p 308.40p 323.00p 1346744
28/05/2010 317.00p 321.20p 315.00p 317.00p 1333098
27/05/2010 316.70p 316.80p 308.90p 313.10p 1746790
26/05/2010 312.10p 317.50p 307.46p 313.50p 965174
25/05/2010 309.30p 314.30p 304.00p 306.80p 1725771
24/05/2010 318.30p 320.90p 313.80p 319.30p 1544744
21/05/2010 324.40p 326.00p 308.50p 313.60p 4021839
20/05/2010 320.00p 334.22p 320.00p 324.30p 4971296
19/05/2010 301.60p 322.10p 300.00p 318.50p 5730160
18/05/2010 304.80p 304.80p 299.90p 303.40p 1054604
17/05/2010 305.60p 306.60p 298.20p 299.80p 978055
14/05/2010 312.30p 313.80p 303.70p 303.70p 893112
13/05/2010 316.80p 319.50p 309.50p 315.00p 1001933
12/05/2010 304.90p 316.20p 304.30p 313.90p 1540372
11/05/2010 305.00p 310.00p 301.30p 305.80p 1488396
10/05/2010 306.80p 315.40p 300.30p 308.10p 1776062
07/05/2010 301.50p 310.10p 290.00p 296.30p 2125691
06/05/2010 309.00p 318.00p 299.80p 310.00p 1853426
05/05/2010 326.70p 327.44p 306.00p 309.30p 3043349
04/05/2010 333.40p 334.10p 325.50p 326.00p 1030338
30/04/2010 326.90p 331.20p 321.25p 327.90p 992728
29/04/2010 321.90p 325.90p 318.90p 324.80p 982869
28/04/2010 328.00p 329.40p 320.60p 322.50p 764357
27/04/2010 335.60p 337.70p 331.70p 332.30p 818464
26/04/2010 335.20p 343.90p 334.00p 337.30p 1477272
23/04/2010 324.00p 338.20p 324.00p 335.50p 1997026
22/04/2010 318.90p 325.70p 318.30p 323.40p 1515161
21/04/2010 314.40p 322.30p 311.60p 320.00p 727743
20/04/2010 310.20p 311.70p 306.10p 311.10p 350124
19/04/2010 308.90p 309.10p 305.00p 307.30p 618053
16/04/2010 311.00p 312.90p 306.90p 307.20p 403010
15/04/2010 314.20p 316.60p 309.10p 313.60p 983245
14/04/2010 315.90p 317.40p 312.50p 315.20p 529852
13/04/2010 317.80p 320.00p 315.70p 316.40p 775251
12/04/2010 317.20p 322.90p 316.94p 321.80p 824022
09/04/2010 316.20p 317.50p 315.50p 317.10p 505585
08/04/2010 316.90p 316.90p 304.00p 312.90p 624027
07/04/2010 318.90p 319.40p 313.10p 315.00p 675534
06/04/2010 315.50p 320.30p 315.50p 317.90p 587101
01/04/2010 320.90p 320.90p 315.10p 316.90p 815321
31/03/2010 316.50p 319.70p 314.90p 317.00p 972724
30/03/2010 317.70p 321.50p 315.20p 316.40p 708029
29/03/2010 324.50p 324.50p 312.60p 315.30p 986070
26/03/2010 322.50p 324.00p 315.82p 322.50p 755394
25/03/2010 299.80p 326.20p 299.80p 322.80p 3806819
24/03/2010 290.00p 304.30p 290.00p 302.00p 3007832
23/03/2010 286.60p 293.70p 286.60p 291.10p 991828
22/03/2010 291.50p 293.00p 287.10p 292.10p 502976
19/03/2010 288.90p 292.00p 286.10p 291.00p 1093223
18/03/2010 290.60p 290.90p 286.00p 287.40p 311414
17/03/2010 287.40p 290.60p 286.00p 289.50p 629501
16/03/2010 282.90p 290.00p 282.00p 285.10p 962099
15/03/2010 285.40p 285.40p 280.80p 282.00p 510597
12/03/2010 280.20p 285.20p 279.40p 284.10p 1541580
11/03/2010 279.90p 282.30p 277.45p 279.50p 1064205
10/03/2010 278.80p 280.30p 274.99p 278.60p 832252
09/03/2010 281.20p 281.60p 274.70p 279.90p 728827
08/03/2010 282.10p 288.19p 282.10p 282.80p 585383
05/03/2010 278.80p 290.90p 278.80p 289.30p 392586
04/03/2010 287.10p 287.50p 283.60p 285.90p 469856
03/03/2010 290.70p 293.20p 285.30p 286.40p 387678
02/03/2010 285.80p 293.40p 285.80p 292.90p 523286
01/03/2010 283.00p 287.20p 282.00p 287.20p 515493
26/02/2010 285.70p 285.70p 280.20p 283.50p 458360
25/02/2010 283.40p 288.20p 280.20p 280.90p 430995
24/02/2010 284.50p 285.90p 280.30p 283.40p 500926
23/02/2010 294.00p 297.50p 282.60p 284.30p 1224401
22/02/2010 296.40p 300.00p 293.00p 294.70p 670249
19/02/2010 284.10p 298.00p 282.20p 297.60p 1561464
18/02/2010 280.20p 284.00p 280.00p 283.80p 580294
17/02/2010 279.00p 283.40p 278.70p 281.70p 1409499
16/02/2010 270.70p 275.30p 267.90p 274.30p 821517
15/02/2010 269.30p 272.00p 268.50p 269.10p 473177
12/02/2010 275.50p 277.40p 267.50p 270.30p 1258687
11/02/2010 273.70p 276.70p 271.41p 275.30p 1625786
10/02/2010 267.50p 273.40p 263.60p 271.10p 1512548
09/02/2010 265.40p 269.00p 263.80p 265.50p 925542
08/02/2010 267.90p 269.90p 264.30p 266.90p 2820794
05/02/2010 275.20p 275.20p 264.80p 268.30p 4304817
04/02/2010 279.10p 280.90p 273.80p 273.80p 966099
03/02/2010 288.80p 289.40p 279.80p 281.00p 666084
02/02/2010 277.60p 291.80p 277.60p 289.90p 1189949
01/02/2010 277.00p 280.10p 275.92p 278.70p 595344
29/01/2010 278.80p 282.50p 276.40p 277.50p 1489707
28/01/2010 279.50p 279.50p 269.10p 275.40p 993736
27/01/2010 275.40p 276.40p 270.80p 273.60p 741332
26/01/2010 271.60p 277.70p 267.20p 274.60p 805608
25/01/2010 267.40p 276.00p 267.40p 269.30p 741064
22/01/2010 276.80p 282.90p 269.00p 270.90p 1799792
21/01/2010 282.90p 286.70p 273.70p 279.20p 2111344
20/01/2010 271.80p 280.90p 269.30p 278.70p 829453
19/01/2010 278.90p 279.28p 270.60p 273.80p 884290
18/01/2010 272.80p 279.01p 272.10p 276.80p 773297
15/01/2010 275.60p 278.70p 272.20p 274.30p 756216
14/01/2010 276.30p 278.10p 273.80p 274.70p 816482
13/01/2010 278.70p 278.70p 270.00p 275.50p 922290
12/01/2010 279.70p 279.70p 268.90p 272.80p 1267560
11/01/2010 279.90p 287.60p 276.90p 277.70p 921572
08/01/2010 254.70p 277.70p 254.70p 273.70p 2512094
07/01/2010 248.60p 252.30p 247.50p 252.30p 1085422
06/01/2010 250.10p 251.54p 246.70p 249.70p 1511844
05/01/2010 251.00p 251.00p 242.14p 247.60p 1164049
04/01/2010 250.20p 253.70p 245.95p 251.30p 563066
31/12/2009 254.20p 254.20p 247.10p 248.10p 166073
30/12/2009 253.20p 254.80p 249.50p 250.40p 332722
29/12/2009 258.20p 258.20p 250.40p 252.20p 704920
24/12/2009 255.80p 256.60p 250.00p 254.90p 93478
23/12/2009 254.60p 254.60p 248.20p 252.00p 586047
22/12/2009 255.90p 258.90p 248.40p 252.60p 655565
21/12/2009 258.20p 260.00p 253.00p 257.00p 896126
18/12/2009 256.10p 257.90p 253.40p 255.00p 2000997
17/12/2009 256.10p 260.00p 255.10p 256.10p 760092
16/12/2009 260.90p 262.00p 256.40p 259.20p 667720
15/12/2009 261.20p 262.10p 256.00p 258.70p 417538
14/12/2009 258.20p 261.30p 258.20p 258.50p 631519
11/12/2009 258.80p 262.60p 256.50p 258.10p 835442
10/12/2009 262.20p 262.30p 258.00p 260.00p 675716
09/12/2009 262.50p 264.00p 257.50p 259.70p 613054
08/12/2009 266.50p 268.30p 260.20p 263.50p 874601
07/12/2009 261.10p 269.50p 259.95p 268.00p 861718
04/12/2009 263.80p 267.10p 261.20p 264.70p 576678
03/12/2009 270.00p 271.05p 265.00p 266.30p 714957
02/12/2009 262.60p 276.10p 262.60p 265.40p 1496154
01/12/2009 254.90p 267.50p 253.72p 261.60p 1490363
30/11/2009 257.90p 259.40p 249.30p 252.50p 813272
27/11/2009 251.30p 255.60p 248.00p 253.00p 916022
26/11/2009 263.10p 266.90p 246.40p 253.40p 2005956
25/11/2009 257.00p 259.00p 251.70p 256.90p 890696
24/11/2009 251.80p 259.60p 251.20p 253.40p 1366074
23/11/2009 254.40p 257.10p 251.51p 257.00p 1792916
20/11/2009 250.70p 253.30p 246.00p 250.00p 2439903
19/11/2009 255.90p 258.70p 251.00p 251.60p 624374
18/11/2009 261.90p 261.90p 253.89p 257.70p 535225
17/11/2009 258.80p 261.80p 256.00p 257.70p 825575

*Close Price adjusted for both dividends and splits