Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/02/2024 255.00p 264.60p 255.00p 257.60p 123100
31/01/2024 258.20p 265.00p 258.20p 260.20p 185788
30/01/2024 254.20p 262.19p 254.20p 260.00p 65259
29/01/2024 261.00p 263.20p 256.20p 260.40p 75862
26/01/2024 260.00p 263.20p 257.00p 260.00p 144665
25/01/2024 260.00p 263.20p 255.00p 258.80p 161834
24/01/2024 260.00p 264.60p 257.40p 259.40p 124501
23/01/2024 275.00p 275.00p 262.00p 264.40p 205436
22/01/2024 264.60p 273.00p 262.60p 269.60p 253651
19/01/2024 265.00p 270.40p 262.40p 267.00p 259928
18/01/2024 266.00p 270.40p 263.80p 265.60p 295494
17/01/2024 255.40p 266.60p 249.80p 264.00p 365535
16/01/2024 250.80p 256.60p 248.85p 254.80p 197674
15/01/2024 251.40p 254.80p 247.80p 251.80p 210129
12/01/2024 254.00p 254.00p 248.00p 250.80p 129935
11/01/2024 255.80p 258.60p 248.00p 248.00p 150563
10/01/2024 258.60p 258.60p 253.20p 256.80p 111346
09/01/2024 264.20p 264.20p 254.40p 256.00p 130426
08/01/2024 250.60p 262.20p 250.40p 262.20p 203678
05/01/2024 256.00p 258.40p 252.00p 255.40p 111063
04/01/2024 260.00p 260.00p 250.20p 255.80p 73858
03/01/2024 253.00p 259.80p 252.00p 256.20p 269579
02/01/2024 255.20p 264.00p 253.20p 254.00p 108459
29/12/2023 261.40p 262.00p 255.60p 257.80p 41977
28/12/2023 255.00p 263.80p 255.00p 259.20p 137680
27/12/2023 255.00p 264.40p 255.00p 259.00p 134004
22/12/2023 252.40p 261.00p 250.40p 260.00p 250742
21/12/2023 250.60p 256.60p 248.00p 251.80p 153519
20/12/2023 251.00p 255.00p 246.80p 255.00p 272106
19/12/2023 242.20p 253.20p 242.20p 248.40p 182210
18/12/2023 250.00p 250.00p 242.00p 248.00p 293373
15/12/2023 244.80p 250.00p 240.60p 246.40p 632374
14/12/2023 238.20p 243.23p 232.40p 240.00p 303807
13/12/2023 238.60p 238.60p 232.00p 232.60p 326922
12/12/2023 235.00p 238.20p 225.20p 236.40p 311098
11/12/2023 235.00p 235.00p 224.40p 234.00p 370924
08/12/2023 235.00p 238.00p 227.20p 233.60p 206152
07/12/2023 230.20p 233.60p 227.20p 230.00p 377200
06/12/2023 234.00p 234.00p 227.00p 229.00p 207072
05/12/2023 228.20p 233.40p 222.60p 228.60p 248101
04/12/2023 222.80p 232.60p 217.20p 228.60p 279002
01/12/2023 225.20p 225.80p 217.34p 224.40p 639395
30/11/2023 246.00p 246.80p 212.07p 221.60p 1886950
29/11/2023 238.00p 247.60p 235.80p 242.40p 339424
28/11/2023 237.60p 244.80p 235.80p 240.60p 242255
27/11/2023 240.80p 244.60p 238.40p 241.60p 113583
24/11/2023 242.20p 244.80p 236.20p 242.00p 138435
23/11/2023 240.80p 243.60p 235.20p 239.60p 169050
22/11/2023 240.00p 241.20p 233.60p 238.20p 461767
21/11/2023 241.80p 243.80p 236.80p 240.00p 134623
20/11/2023 237.00p 244.20p 237.00p 243.20p 322270
17/11/2023 244.00p 248.78p 239.80p 242.80p 244598
16/11/2023 242.60p 246.39p 239.40p 242.00p 113998
15/11/2023 246.40p 250.40p 242.20p 245.20p 286708
14/11/2023 231.20p 243.00p 227.60p 242.80p 344398
13/11/2023 225.00p 232.20p 225.00p 230.80p 139371
10/11/2023 231.60p 231.60p 222.40p 225.00p 103309
09/11/2023 223.60p 229.59p 222.00p 229.00p 138290
08/11/2023 217.60p 227.20p 217.60p 225.20p 203530
07/11/2023 218.20p 224.20p 216.60p 221.40p 170489
06/11/2023 225.60p 229.60p 218.39p 221.00p 235689
03/11/2023 219.00p 226.40p 219.00p 222.60p 171675
02/11/2023 217.80p 220.00p 210.20p 219.00p 304262
01/11/2023 204.20p 213.20p 204.20p 212.80p 197087
31/10/2023 208.00p 210.80p 203.20p 207.40p 257699
30/10/2023 199.90p 210.00p 199.90p 206.80p 139916
27/10/2023 201.00p 207.80p 196.70p 204.80p 235143
26/10/2023 197.60p 206.20p 196.50p 199.30p 165757
25/10/2023 206.20p 207.19p 195.00p 202.20p 244715
24/10/2023 210.00p 210.00p 204.00p 204.40p 85846
23/10/2023 202.00p 209.00p 201.00p 207.60p 310638
20/10/2023 209.80p 209.80p 202.00p 203.20p 134048
19/10/2023 206.00p 212.40p 206.00p 206.80p 1658138
18/10/2023 206.80p 213.00p 206.80p 210.20p 215941
17/10/2023 209.80p 212.21p 203.80p 211.60p 234147
16/10/2023 204.60p 209.60p 200.80p 209.00p 157792
13/10/2023 217.40p 217.40p 203.00p 203.00p 316292
12/10/2023 210.80p 220.00p 204.20p 213.00p 268870
11/10/2023 201.60p 210.40p 201.60p 205.80p 584515
10/10/2023 199.00p 207.00p 199.00p 205.00p 345818
09/10/2023 202.20p 205.60p 197.80p 200.20p 145295
06/10/2023 204.40p 207.80p 203.00p 204.20p 298002
05/10/2023 202.20p 206.20p 202.20p 204.60p 698634
04/10/2023 205.80p 208.80p 202.60p 204.00p 289505
03/10/2023 213.60p 219.99p 209.20p 210.00p 222328
02/10/2023 226.40p 228.20p 212.60p 213.40p 206129
29/09/2023 224.00p 228.00p 222.00p 226.00p 367486
28/09/2023 221.60p 225.60p 216.00p 223.80p 410692
27/09/2023 215.20p 219.00p 213.80p 214.60p 195397
26/09/2023 215.00p 219.80p 212.00p 218.00p 115699
25/09/2023 224.00p 228.40p 216.20p 218.60p 560875
22/09/2023 222.00p 230.40p 222.00p 224.80p 302109
21/09/2023 223.60p 229.20p 221.00p 226.60p 140534
20/09/2023 227.00p 227.00p 221.18p 224.20p 129411
19/09/2023 218.00p 223.00p 216.20p 219.40p 163017
18/09/2023 227.60p 233.40p 219.40p 220.00p 190071
15/09/2023 227.80p 236.20p 220.20p 228.00p 458801
14/09/2023 218.60p 228.00p 218.20p 228.00p 271099
13/09/2023 223.60p 225.80p 218.40p 223.00p 138397
12/09/2023 220.00p 225.40p 219.40p 223.00p 185732
11/09/2023 218.20p 225.80p 218.20p 220.80p 94707
08/09/2023 213.80p 221.20p 213.80p 219.80p 351006
07/09/2023 211.20p 217.80p 210.20p 216.20p 463921
06/09/2023 215.20p 217.60p 214.00p 215.40p 142031
05/09/2023 216.00p 220.60p 215.00p 217.20p 211836
04/09/2023 216.20p 223.80p 216.20p 217.60p 277192
01/09/2023 225.00p 225.00p 219.80p 220.00p 81952
31/08/2023 219.60p 223.20p 219.60p 220.60p 246476
30/08/2023 220.00p 223.12p 216.20p 220.00p 1369445
29/08/2023 217.20p 223.00p 214.40p 221.00p 266078
25/08/2023 220.80p 223.20p 216.40p 217.60p 200792
24/08/2023 226.00p 228.40p 221.40p 222.00p 108396
23/08/2023 222.80p 224.22p 219.40p 223.40p 242344
22/08/2023 225.40p 226.00p 218.20p 220.40p 178510
21/08/2023 217.80p 224.40p 217.80p 223.00p 162114
18/08/2023 226.00p 230.40p 219.60p 222.60p 135369
17/08/2023 227.60p 231.20p 226.95p 227.00p 84296
16/08/2023 231.60p 234.83p 226.20p 230.00p 117762
15/08/2023 229.60p 234.00p 229.60p 233.80p 93197
14/08/2023 234.80p 235.60p 227.00p 231.60p 219350
11/08/2023 233.00p 239.40p 229.00p 229.40p 136743
10/08/2023 234.00p 239.40p 234.00p 234.40p 151317
09/08/2023 236.20p 237.80p 230.38p 236.20p 137828
08/08/2023 229.40p 235.60p 228.20p 232.60p 104381
07/08/2023 236.20p 236.20p 230.20p 232.40p 112896
04/08/2023 230.80p 235.80p 224.20p 234.60p 228786
03/08/2023 226.00p 230.00p 223.20p 227.20p 175944
02/08/2023 232.00p 232.00p 223.00p 226.00p 271991
01/08/2023 229.40p 233.80p 225.80p 228.40p 221385
31/07/2023 228.60p 230.20p 223.40p 230.00p 240153
28/07/2023 227.80p 234.40p 226.00p 227.80p 149482
27/07/2023 219.00p 233.00p 218.00p 233.00p 556346
26/07/2023 210.20p 216.00p 205.80p 215.20p 788089
25/07/2023 222.20p 222.80p 208.40p 210.40p 197569
24/07/2023 224.00p 224.00p 217.00p 217.00p 116127
21/07/2023 217.60p 223.80p 216.80p 220.60p 322820
20/07/2023 218.00p 224.00p 216.60p 223.00p 354822
19/07/2023 212.60p 223.64p 212.60p 221.40p 459829
18/07/2023 207.00p 210.60p 205.48p 209.80p 348593
17/07/2023 207.40p 209.40p 204.60p 205.00p 374905
14/07/2023 204.80p 209.00p 201.20p 208.80p 171106
13/07/2023 207.60p 210.00p 205.20p 208.00p 122544
12/07/2023 200.40p 208.80p 200.40p 208.00p 207626
11/07/2023 202.40p 203.00p 200.60p 200.60p 178980
10/07/2023 204.00p 204.00p 196.10p 201.80p 159869
07/07/2023 198.00p 201.80p 194.80p 200.00p 430761
06/07/2023 208.80p 208.80p 199.10p 199.30p 195903
05/07/2023 208.00p 208.60p 203.00p 204.00p 241878
04/07/2023 204.60p 208.43p 204.60p 208.00p 1309060
03/07/2023 202.60p 207.80p 202.60p 206.40p 359807
30/06/2023 206.20p 208.00p 203.21p 204.20p 296421
29/06/2023 206.80p 209.00p 204.00p 206.60p 319256
28/06/2023 200.60p 208.40p 200.60p 205.80p 237018
27/06/2023 202.00p 204.80p 200.40p 203.00p 1356077
26/06/2023 203.80p 207.00p 199.50p 203.60p 238583
23/06/2023 215.00p 215.00p 202.80p 203.80p 371390
22/06/2023 218.00p 218.00p 208.60p 215.60p 335639
21/06/2023 215.20p 219.40p 212.80p 218.00p 533492
20/06/2023 212.00p 217.80p 206.20p 216.60p 243008
19/06/2023 211.40p 214.60p 207.40p 211.00p 202128
16/06/2023 207.60p 211.79p 205.93p 210.00p 614149
15/06/2023 219.00p 224.20p 204.40p 204.80p 376151
14/06/2023 220.00p 224.36p 215.00p 215.00p 756901
13/06/2023 215.80p 220.60p 214.80p 220.60p 313667
12/06/2023 214.60p 218.00p 211.00p 217.20p 186500
09/06/2023 211.40p 216.80p 210.60p 216.00p 248884
08/06/2023 214.20p 217.60p 210.20p 217.60p 385567
07/06/2023 216.40p 216.40p 210.80p 214.00p 305984
06/06/2023 215.00p 215.20p 211.20p 214.00p 234379
05/06/2023 204.20p 212.80p 204.20p 212.80p 287162
02/06/2023 207.20p 210.40p 205.22p 209.40p 206944
01/06/2023 205.40p 207.00p 202.80p 206.20p 196808
31/05/2023 207.60p 209.60p 203.80p 204.60p 418456
30/05/2023 205.80p 207.80p 201.80p 201.80p 315555
26/05/2023 205.00p 208.80p 203.60p 207.80p 287542
25/05/2023 207.00p 208.40p 202.40p 207.20p 228531
24/05/2023 210.00p 210.00p 203.00p 206.80p 445689
23/05/2023 209.80p 211.00p 205.60p 207.20p 175929
22/05/2023 210.00p 210.68p 204.40p 209.80p 321308
19/05/2023 209.80p 212.60p 204.40p 208.00p 328862
18/05/2023 205.00p 217.60p 204.62p 208.40p 788780
17/05/2023 190.90p 204.65p 186.64p 199.10p 822960
16/05/2023 193.00p 197.00p 191.40p 195.10p 441087
15/05/2023 198.50p 200.91p 194.90p 195.00p 566338
12/05/2023 188.40p 199.20p 188.40p 196.50p 316116
11/05/2023 187.30p 193.50p 185.20p 193.10p 254621
10/05/2023 178.90p 190.70p 177.00p 189.50p 552452
09/05/2023 178.00p 183.40p 177.00p 180.80p 628092
05/05/2023 178.50p 179.30p 174.70p 178.20p 135445
04/05/2023 173.60p 177.50p 171.50p 174.30p 165063
03/05/2023 178.80p 179.70p 174.20p 174.70p 1297645
02/05/2023 174.20p 181.98p 172.60p 176.40p 182026
28/04/2023 171.20p 176.10p 168.26p 175.10p 354606
27/04/2023 169.00p 174.30p 167.44p 169.90p 232229
26/04/2023 165.00p 168.00p 162.50p 167.40p 150402
25/04/2023 163.80p 167.20p 162.10p 165.40p 149615
24/04/2023 172.10p 177.25p 165.20p 166.70p 210097
21/04/2023 164.20p 171.99p 164.20p 169.40p 152012
20/04/2023 170.00p 171.60p 165.40p 167.10p 142136
19/04/2023 167.30p 172.30p 165.90p 169.40p 192447

*Close Price adjusted for both dividends and splits