Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/07/2022 188.60p 189.10p 183.40p 183.90p 410415
04/07/2022 192.00p 192.00p 185.40p 186.60p 232074
01/07/2022 182.30p 189.10p 181.10p 187.50p 395352
30/06/2022 187.70p 190.70p 180.60p 184.20p 565897
29/06/2022 200.60p 202.00p 191.30p 191.40p 324059
28/06/2022 205.60p 209.20p 202.53p 203.80p 198682
27/06/2022 201.60p 203.00p 196.44p 202.00p 1695141
24/06/2022 190.40p 200.80p 190.40p 198.00p 283039
23/06/2022 199.00p 200.20p 194.60p 195.10p 221207
22/06/2022 198.30p 200.40p 196.50p 199.50p 323166
21/06/2022 207.60p 207.60p 201.79p 201.80p 297832
20/06/2022 201.60p 206.40p 197.40p 206.40p 411639
17/06/2022 201.40p 201.40p 196.10p 199.80p 1316159
16/06/2022 212.00p 212.00p 196.34p 196.90p 761662
15/06/2022 202.40p 208.60p 200.80p 207.20p 4398316
14/06/2022 201.00p 203.40p 196.90p 200.20p 587534
13/06/2022 201.00p 201.40p 195.00p 201.00p 913492
10/06/2022 203.60p 207.40p 202.20p 203.40p 565346
09/06/2022 208.00p 210.80p 206.40p 207.60p 310006
08/06/2022 203.40p 210.00p 203.40p 208.40p 312780
07/06/2022 204.40p 206.40p 200.20p 203.80p 194170
06/06/2022 209.80p 213.00p 205.20p 206.00p 207897
03/06/2022 207.40p 210.80p 206.40p 208.00p 279123
02/06/2022 207.40p 210.80p 206.40p 208.00p 279123
01/06/2022 207.40p 210.80p 206.40p 208.00p 270825
31/05/2022 218.20p 219.97p 207.20p 207.60p 530244
30/05/2022 214.60p 217.61p 210.92p 214.00p 452218
27/05/2022 208.40p 212.80p 207.00p 211.80p 1189506
26/05/2022 201.40p 208.60p 196.10p 207.60p 1000155
25/05/2022 196.00p 200.40p 195.80p 197.70p 432515
24/05/2022 200.80p 203.00p 195.50p 197.20p 346413
23/05/2022 202.00p 202.00p 196.50p 200.80p 372765
20/05/2022 203.40p 207.80p 199.30p 200.00p 625100
19/05/2022 206.60p 211.40p 200.00p 203.20p 551698
18/05/2022 209.60p 216.00p 206.20p 211.00p 525260
17/05/2022 217.20p 218.40p 211.24p 214.00p 234210
16/05/2022 217.00p 218.00p 209.76p 212.00p 236137
13/05/2022 208.80p 215.80p 204.60p 215.80p 292027
12/05/2022 201.60p 205.00p 200.00p 204.60p 210126
11/05/2022 209.80p 213.40p 204.20p 205.80p 272189
10/05/2022 209.60p 212.20p 206.00p 208.00p 326562
09/05/2022 209.20p 214.40p 205.00p 209.40p 627623
06/05/2022 217.40p 217.40p 204.80p 210.00p 376341
05/05/2022 230.20p 232.40p 214.20p 214.20p 250410
04/05/2022 228.80p 230.80p 225.60p 228.20p 182101
03/05/2022 223.20p 230.00p 223.20p 227.80p 244448
02/05/2022 223.40p 230.80p 223.40p 228.00p 424866
29/04/2022 223.40p 230.80p 223.40p 228.00p 424866
28/04/2022 218.60p 229.40p 218.60p 225.80p 152976
27/04/2022 227.00p 228.00p 222.20p 224.60p 199028
26/04/2022 223.00p 231.20p 223.00p 226.60p 304693
25/04/2022 226.40p 228.80p 221.00p 227.60p 292819
22/04/2022 225.20p 234.60p 225.20p 228.40p 289362
21/04/2022 225.20p 233.40p 225.20p 229.00p 414372
20/04/2022 226.20p 231.64p 225.80p 227.80p 208624
19/04/2022 231.20p 237.36p 231.20p 232.00p 294467
18/04/2022 240.20p 240.20p 230.00p 237.80p 457002
15/04/2022 240.20p 240.20p 230.00p 237.80p 457002
14/04/2022 240.20p 240.20p 230.00p 237.80p 457002
13/04/2022 248.60p 248.60p 232.20p 232.60p 370242
12/04/2022 239.40p 245.00p 238.60p 242.80p 323766
11/04/2022 247.60p 247.60p 239.20p 243.40p 296568
08/04/2022 247.60p 247.60p 238.60p 241.40p 288240
07/04/2022 245.40p 245.40p 238.20p 242.20p 284177
06/04/2022 246.20p 248.40p 238.80p 240.00p 394916
05/04/2022 241.60p 244.00p 237.80p 242.20p 328698
04/04/2022 244.00p 244.00p 236.00p 240.60p 319515
01/04/2022 239.60p 240.40p 232.60p 239.60p 709606
31/03/2022 239.60p 239.60p 233.80p 233.80p 409158
30/03/2022 246.40p 246.40p 232.60p 234.60p 234893
29/03/2022 229.40p 242.20p 226.88p 242.20p 396104
28/03/2022 233.40p 233.60p 228.88p 230.40p 266481
25/03/2022 232.00p 232.00p 226.40p 228.20p 215245
24/03/2022 230.40p 233.91p 224.55p 228.00p 296029
23/03/2022 233.20p 239.00p 231.40p 232.80p 310694
22/03/2022 230.40p 241.40p 230.40p 238.00p 1394550
21/03/2022 235.40p 239.80p 231.60p 233.00p 358933
18/03/2022 238.20p 241.20p 234.80p 238.80p 1213223
17/03/2022 238.40p 239.80p 232.04p 239.80p 368477
16/03/2022 217.00p 233.00p 217.00p 231.40p 741140
15/03/2022 214.60p 223.80p 214.60p 222.00p 336683
14/03/2022 217.00p 228.00p 217.00p 219.80p 548859
11/03/2022 215.80p 226.80p 215.60p 222.00p 437170
10/03/2022 231.40p 232.20p 217.80p 217.80p 564743
09/03/2022 219.00p 233.97p 218.20p 228.20p 542702
08/03/2022 215.80p 217.20p 208.40p 213.80p 1333858
07/03/2022 207.80p 215.40p 191.90p 211.00p 1081236
04/03/2022 220.80p 220.80p 211.40p 211.40p 935689
03/03/2022 227.60p 231.40p 219.60p 219.60p 929419
02/03/2022 226.20p 231.00p 220.58p 229.00p 767657
01/03/2022 238.60p 243.00p 224.80p 224.80p 562835
28/02/2022 235.20p 238.40p 231.20p 237.80p 465786
25/02/2022 230.20p 237.00p 228.40p 237.00p 799233
24/02/2022 231.60p 232.80p 223.89p 228.60p 556472
23/02/2022 239.00p 245.40p 236.80p 238.40p 654674
22/02/2022 235.00p 240.60p 231.05p 238.40p 596743
21/02/2022 241.20p 245.92p 235.00p 237.00p 345420
18/02/2022 243.40p 246.80p 239.40p 240.00p 453721
17/02/2022 251.00p 253.20p 244.40p 245.80p 442370
16/02/2022 251.00p 258.12p 249.60p 253.20p 2230328
15/02/2022 256.40p 259.20p 253.60p 255.60p 941407
14/02/2022 266.20p 268.37p 253.40p 257.20p 397659
11/02/2022 266.40p 267.80p 262.80p 266.20p 347711
10/02/2022 267.80p 267.80p 261.17p 266.20p 453560
09/02/2022 258.80p 263.60p 257.20p 261.00p 488822
08/02/2022 252.20p 254.40p 250.40p 254.40p 283216
07/02/2022 256.60p 256.60p 249.60p 251.80p 237696
04/02/2022 255.00p 255.00p 247.00p 251.00p 376003
03/02/2022 253.60p 258.60p 251.40p 251.40p 344242
02/02/2022 257.00p 261.16p 252.80p 254.40p 496914
01/02/2022 255.00p 258.40p 251.00p 254.60p 632926
31/01/2022 254.80p 255.00p 248.20p 250.40p 620977
28/01/2022 255.00p 255.60p 244.80p 249.20p 569008
27/01/2022 255.20p 258.20p 254.60p 256.60p 550357
26/01/2022 250.00p 262.40p 250.00p 258.20p 781660
25/01/2022 252.40p 256.80p 249.80p 255.00p 465155
24/01/2022 259.20p 261.80p 249.40p 249.40p 889022
21/01/2022 262.00p 265.69p 258.00p 259.20p 880370
20/01/2022 265.00p 266.80p 262.20p 266.80p 255362
19/01/2022 262.00p 266.00p 260.00p 261.00p 2856923
18/01/2022 262.00p 266.60p 262.00p 264.40p 287144
17/01/2022 262.00p 267.00p 260.60p 264.00p 860034
14/01/2022 258.00p 263.20p 258.00p 262.00p 756829
13/01/2022 251.80p 262.38p 251.80p 260.00p 660882
12/01/2022 265.00p 266.40p 257.00p 257.60p 341201
10/01/2022 259.20p 266.80p 257.80p 263.00p 457655
07/01/2022 264.20p 264.20p 254.00p 257.60p 484460
06/01/2022 256.20p 266.60p 256.00p 258.60p 564500
05/01/2022 266.40p 268.20p 258.40p 259.80p 461422
04/01/2022 262.40p 267.60p 257.80p 263.60p 912808
03/01/2022 245.00p 257.20p 245.00p 256.00p 202649
31/12/2021 245.00p 257.20p 245.00p 256.00p 202649
30/12/2021 247.00p 250.60p 246.60p 250.60p 243568
29/12/2021 243.00p 252.40p 242.40p 247.80p 1353776
28/12/2021 240.80p 248.20p 240.80p 246.60p 86489
27/12/2021 240.80p 248.20p 240.80p 246.60p 86489
24/12/2021 240.80p 248.20p 240.80p 246.60p 86489
23/12/2021 239.80p 252.40p 236.60p 246.60p 504594
22/12/2021 226.00p 241.40p 226.00p 238.60p 1105092
21/12/2021 229.60p 232.40p 223.40p 232.40p 1658698
20/12/2021 223.40p 225.60p 219.80p 224.40p 285287
17/12/2021 226.00p 229.20p 222.20p 228.00p 960664
16/12/2021 218.20p 224.00p 216.64p 221.60p 364402
15/12/2021 222.00p 223.60p 213.60p 215.00p 718616
14/12/2021 219.20p 228.00p 219.20p 224.80p 589912
13/12/2021 233.00p 233.00p 224.00p 224.20p 500282
10/12/2021 227.00p 232.55p 227.00p 228.60p 461675
09/12/2021 232.00p 236.60p 228.60p 232.20p 432340
08/12/2021 234.00p 241.80p 231.20p 235.40p 709229
07/12/2021 234.00p 245.44p 234.00p 237.20p 343932
06/12/2021 226.00p 239.80p 225.40p 238.40p 637210
03/12/2021 224.80p 228.16p 220.60p 223.60p 568221
02/12/2021 230.00p 234.00p 223.80p 224.80p 609606
01/12/2021 239.00p 239.00p 232.20p 233.60p 603474
30/11/2021 230.80p 238.40p 226.98p 233.80p 1126939
29/11/2021 241.00p 244.60p 235.00p 235.00p 698785
26/11/2021 239.80p 241.20p 219.00p 235.40p 1950601
25/11/2021 240.60p 254.20p 236.20p 244.40p 883229
24/11/2021 236.40p 241.00p 233.20p 236.00p 478496
23/11/2021 232.00p 242.20p 231.40p 238.60p 278446
22/11/2021 235.80p 239.40p 232.20p 233.80p 252643
19/11/2021 239.80p 241.84p 226.80p 233.00p 705985
18/11/2021 241.40p 246.34p 238.80p 240.00p 374388
17/11/2021 237.00p 242.60p 235.84p 240.00p 280220
16/11/2021 238.00p 244.80p 235.80p 238.60p 394406
15/11/2021 237.60p 243.96p 236.20p 237.60p 343087
12/11/2021 240.80p 243.80p 238.20p 239.00p 396108
11/11/2021 240.00p 243.20p 238.40p 240.00p 326543
10/11/2021 245.40p 250.40p 239.40p 240.80p 638528
09/11/2021 252.40p 253.37p 247.00p 247.60p 324305
08/11/2021 250.00p 256.29p 250.00p 252.40p 342308
05/11/2021 247.00p 256.60p 239.60p 254.80p 667283
04/11/2021 242.20p 248.60p 240.20p 245.40p 442809
03/11/2021 254.00p 255.00p 236.80p 241.60p 1066045
02/11/2021 256.00p 257.40p 252.65p 255.20p 465699
01/11/2021 249.20p 257.17p 249.20p 254.20p 477766
29/10/2021 250.60p 258.00p 250.60p 253.20p 517311
28/10/2021 263.80p 263.80p 249.60p 256.60p 1015382
27/10/2021 243.00p 262.60p 243.00p 260.60p 1533571
26/10/2021 235.80p 248.20p 235.80p 246.60p 828022
25/10/2021 231.00p 239.00p 231.00p 236.40p 1325790
22/10/2021 234.80p 237.40p 231.42p 234.80p 476298
21/10/2021 230.00p 235.80p 230.00p 235.00p 416993
20/10/2021 242.00p 242.00p 232.16p 234.40p 520503
19/10/2021 230.00p 240.00p 230.00p 239.60p 1374265
18/10/2021 242.00p 242.00p 231.12p 234.00p 798147
15/10/2021 239.80p 240.60p 235.40p 239.40p 948307
14/10/2021 232.60p 236.20p 228.80p 235.20p 493277
13/10/2021 227.20p 233.36p 224.20p 231.00p 670257
12/10/2021 230.00p 234.57p 228.00p 229.60p 1086564
11/10/2021 235.60p 237.00p 232.20p 233.60p 723291
08/10/2021 234.00p 237.60p 231.40p 235.60p 967248
07/10/2021 236.20p 238.20p 222.80p 229.80p 985817
06/10/2021 239.60p 240.60p 229.20p 230.60p 701339
05/10/2021 238.00p 240.91p 234.20p 239.40p 579590
04/10/2021 251.80p 255.08p 237.80p 238.20p 823547
01/10/2021 241.80p 251.60p 229.24p 251.20p 1678496
30/09/2021 242.20p 245.80p 235.20p 236.80p 1041340
29/09/2021 259.00p 259.00p 243.40p 243.40p 961182
28/09/2021 265.00p 266.60p 253.20p 256.60p 1081638

*Close Price adjusted for both dividends and splits