Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/12/2020 244.00p 256.16p 244.00p 247.50p 752462
15/12/2020 246.00p 250.00p 241.00p 250.00p 535510
14/12/2020 242.00p 252.00p 238.64p 244.00p 711123
11/12/2020 240.00p 242.50p 229.00p 236.50p 768357
10/12/2020 244.00p 251.00p 240.50p 244.50p 991313
09/12/2020 242.50p 251.00p 241.00p 250.00p 711708
08/12/2020 246.00p 247.50p 237.29p 242.50p 792745
07/12/2020 248.50p 248.50p 233.00p 243.00p 806105
04/12/2020 250.00p 257.20p 242.00p 247.50p 896748
03/12/2020 237.50p 248.50p 237.00p 248.50p 934912
02/12/2020 230.50p 247.00p 229.50p 240.50p 1201705
01/12/2020 216.00p 230.00p 214.89p 230.00p 1026200
30/11/2020 218.00p 222.00p 211.00p 211.00p 1230152
27/11/2020 219.50p 230.00p 212.50p 223.00p 1133442
26/11/2020 224.00p 240.50p 213.21p 222.00p 1064580
25/11/2020 234.50p 238.00p 219.50p 223.50p 1057424
24/11/2020 236.00p 243.00p 230.50p 230.50p 1363643
23/11/2020 223.00p 240.50p 221.43p 233.50p 1151258
20/11/2020 222.50p 225.07p 217.50p 218.00p 551020
19/11/2020 230.00p 232.00p 220.00p 223.50p 667239
18/11/2020 234.00p 236.50p 226.50p 234.00p 1238570
17/11/2020 244.50p 249.50p 235.00p 237.50p 1563781
16/11/2020 217.50p 243.50p 216.50p 241.00p 1601021
13/11/2020 213.50p 219.00p 211.50p 219.00p 938437
12/11/2020 220.00p 221.54p 213.00p 213.00p 1249353
10/11/2020 201.00p 230.00p 198.20p 220.00p 2681905
09/11/2020 165.60p 209.00p 164.20p 203.50p 6787063
06/11/2020 172.60p 172.83p 161.80p 161.80p 1001503
05/11/2020 160.80p 173.46p 160.40p 168.60p 860170
04/11/2020 160.80p 165.15p 157.76p 164.20p 411875
03/11/2020 155.80p 164.80p 154.20p 163.00p 698505
02/11/2020 153.80p 154.40p 146.61p 154.20p 1117740
30/10/2020 155.40p 158.00p 154.80p 156.80p 923846
29/10/2020 155.40p 160.80p 154.00p 156.80p 434707
28/10/2020 161.80p 161.80p 152.60p 158.40p 1184295
27/10/2020 166.40p 167.60p 163.40p 163.40p 968148
26/10/2020 159.00p 166.00p 154.00p 165.00p 706429
23/10/2020 151.00p 159.20p 149.00p 159.00p 827755
22/10/2020 142.20p 154.60p 139.60p 154.60p 867968
21/10/2020 139.60p 141.40p 135.31p 141.00p 502056
20/10/2020 143.40p 144.20p 135.60p 140.80p 665619
19/10/2020 131.00p 141.40p 131.00p 140.00p 360809
16/10/2020 132.20p 136.60p 128.26p 132.00p 611690
15/10/2020 130.80p 133.60p 126.20p 132.40p 627939
14/10/2020 133.80p 137.00p 130.91p 132.00p 466043
13/10/2020 141.60p 142.20p 131.20p 137.00p 940335
12/10/2020 148.60p 148.60p 140.40p 140.80p 488854
09/10/2020 140.60p 148.54p 138.40p 147.40p 723103
08/10/2020 135.80p 142.40p 132.47p 139.60p 698236
07/10/2020 140.80p 142.76p 134.40p 134.40p 671487
06/10/2020 138.60p 143.20p 136.80p 141.40p 400343
05/10/2020 135.00p 142.00p 134.66p 135.40p 536415
02/10/2020 133.40p 136.60p 130.00p 135.60p 344678
01/10/2020 136.60p 136.80p 132.30p 134.40p 363839
30/09/2020 133.20p 136.60p 129.40p 135.40p 531823
29/09/2020 141.00p 142.00p 133.20p 133.40p 475622
28/09/2020 137.80p 143.40p 136.00p 140.60p 531794
25/09/2020 135.00p 136.40p 131.60p 135.20p 610796
24/09/2020 132.80p 140.60p 127.80p 133.80p 1487890
23/09/2020 129.80p 137.40p 126.20p 136.00p 1295204
22/09/2020 117.00p 135.00p 116.20p 128.60p 1432584
21/09/2020 139.00p 139.00p 115.04p 119.00p 1857356
18/09/2020 137.00p 140.60p 130.20p 140.60p 1022501
17/09/2020 141.20p 143.00p 138.00p 139.00p 965544
16/09/2020 148.00p 150.40p 142.00p 144.40p 495409
15/09/2020 150.20p 153.40p 144.00p 147.40p 652568
14/09/2020 156.00p 158.80p 149.40p 151.20p 551614
11/09/2020 150.00p 158.44p 146.40p 154.60p 852316
10/09/2020 159.00p 163.70p 156.20p 157.60p 283838
09/09/2020 160.40p 165.40p 157.22p 159.20p 796231
08/09/2020 170.60p 172.80p 161.40p 164.00p 437572
07/09/2020 169.20p 174.20p 165.36p 170.00p 541133
04/09/2020 166.40p 174.80p 165.08p 167.40p 468157
03/09/2020 158.20p 173.00p 158.20p 169.20p 472772
02/09/2020 168.20p 169.80p 161.20p 162.20p 421107
01/09/2020 176.40p 176.40p 163.00p 166.00p 372344
31/08/2020 170.00p 175.63p 167.20p 172.20p 472176
28/08/2020 170.00p 175.63p 167.20p 172.20p 472176
27/08/2020 155.20p 170.20p 155.20p 170.20p 473517
26/08/2020 161.00p 163.20p 156.20p 158.20p 387957
25/08/2020 167.40p 168.60p 157.60p 160.60p 1135296
24/08/2020 169.40p 174.03p 163.00p 165.20p 363738
21/08/2020 163.00p 169.20p 159.73p 168.80p 494230
20/08/2020 156.60p 162.40p 156.60p 160.00p 413413
19/08/2020 165.00p 165.00p 158.40p 159.80p 512018
18/08/2020 162.80p 167.60p 160.40p 161.60p 456215
17/08/2020 167.00p 170.00p 164.00p 166.60p 382160
14/08/2020 173.20p 176.60p 161.80p 170.80p 573330
13/08/2020 181.80p 181.80p 173.20p 174.20p 403614
12/08/2020 182.00p 183.80p 178.43p 179.80p 678252
11/08/2020 172.20p 184.68p 171.20p 182.60p 1100540
10/08/2020 173.60p 178.60p 167.20p 170.80p 583229
07/08/2020 168.20p 174.20p 167.20p 173.20p 920928
06/08/2020 167.40p 172.20p 161.00p 169.80p 763249
05/08/2020 157.00p 170.21p 153.77p 169.20p 864448
04/08/2020 148.00p 156.00p 147.64p 155.40p 956775
03/08/2020 152.00p 154.51p 138.80p 149.00p 1072631
31/07/2020 154.00p 163.80p 152.60p 153.00p 542605
30/07/2020 157.80p 161.40p 153.60p 156.00p 645173
29/07/2020 157.60p 162.00p 153.40p 159.60p 764011
28/07/2020 155.20p 159.60p 154.00p 158.00p 544614
27/07/2020 158.80p 162.80p 155.20p 157.00p 778958
24/07/2020 159.80p 163.00p 158.09p 160.60p 794339
23/07/2020 161.60p 165.20p 158.40p 161.20p 610064
22/07/2020 165.00p 167.80p 161.60p 163.20p 810277
21/07/2020 158.20p 165.80p 156.00p 165.00p 681961
20/07/2020 169.00p 169.00p 154.40p 155.60p 1165791
17/07/2020 161.60p 167.00p 157.08p 165.40p 927280
16/07/2020 167.00p 169.60p 162.60p 163.00p 688512
15/07/2020 160.00p 168.60p 159.88p 168.20p 793174
14/07/2020 166.00p 168.60p 159.40p 163.20p 1197376
13/07/2020 168.00p 172.60p 166.40p 170.00p 1362577
10/07/2020 150.00p 166.00p 147.80p 165.00p 1490422
09/07/2020 162.00p 165.42p 150.60p 150.60p 1910707
08/07/2020 168.20p 178.80p 155.40p 156.00p 2433789
07/07/2020 171.60p 176.22p 166.95p 172.20p 1852626
06/07/2020 192.40p 194.40p 172.00p 175.80p 2815134
03/07/2020 196.00p 196.58p 180.16p 189.40p 1942797
02/07/2020 191.60p 204.50p 190.00p 192.60p 1793851
01/07/2020 190.80p 197.40p 183.40p 191.60p 726180
30/06/2020 194.60p 194.60p 182.24p 188.00p 876137
29/06/2020 190.00p 196.40p 185.39p 191.40p 917581
26/06/2020 199.60p 200.37p 186.91p 191.00p 1301531
25/06/2020 199.60p 205.00p 185.40p 196.00p 2202042
24/06/2020 221.00p 224.00p 203.00p 204.00p 1365823
23/06/2020 229.00p 240.25p 216.00p 220.00p 2225759
22/06/2020 211.50p 231.00p 206.50p 224.50p 2139393
19/06/2020 217.50p 221.75p 209.50p 212.50p 1654450
18/06/2020 214.50p 219.00p 208.50p 216.00p 708894
17/06/2020 218.00p 221.23p 210.50p 213.00p 942960
16/06/2020 217.00p 228.00p 209.00p 214.00p 980441
15/06/2020 212.00p 219.00p 194.60p 212.00p 1481409
12/06/2020 196.20p 224.00p 185.40p 212.00p 2441742
11/06/2020 220.00p 227.00p 195.60p 201.00p 2033149
10/06/2020 222.50p 231.69p 215.05p 223.50p 1773504
09/06/2020 231.00p 259.00p 209.00p 217.50p 2454307
08/06/2020 218.00p 259.29p 214.00p 227.00p 3646786
05/06/2020 203.50p 219.50p 198.60p 213.50p 1876606
04/06/2020 204.00p 208.50p 196.00p 197.60p 1685653
03/06/2020 188.20p 204.00p 183.20p 204.00p 1348554
02/06/2020 183.40p 191.94p 182.60p 185.00p 893881
01/06/2020 186.00p 188.80p 178.60p 187.80p 907394
28/05/2020 185.60p 195.57p 185.20p 194.60p 2224065
27/05/2020 190.80p 199.60p 160.60p 183.00p 2178148
26/05/2020 154.40p 201.00p 154.40p 192.20p 3792287
22/05/2020 150.20p 153.60p 143.60p 152.40p 1121612
21/05/2020 150.80p 155.20p 147.04p 150.00p 1417123
20/05/2020 152.80p 154.40p 144.20p 154.40p 1543426
19/05/2020 156.80p 162.00p 150.20p 153.40p 1029188
18/05/2020 150.00p 157.80p 148.66p 155.40p 1422037
15/05/2020 144.80p 151.56p 137.00p 144.00p 1418397
14/05/2020 145.00p 147.40p 133.20p 143.40p 1342775
13/05/2020 153.00p 157.60p 146.00p 146.00p 1939428
12/05/2020 153.00p 157.47p 150.00p 155.00p 653832
11/05/2020 156.00p 164.55p 154.20p 154.60p 806475
08/05/2020 151.00p 163.77p 151.00p 157.60p 1245784
07/05/2020 151.00p 163.77p 151.00p 157.60p 1245784
06/05/2020 161.00p 161.00p 149.60p 152.80p 1225598
05/05/2020 165.60p 170.01p 155.60p 160.40p 1332026
01/05/2020 175.60p 178.00p 164.00p 171.80p 1065865
30/04/2020 174.00p 188.68p 169.00p 177.40p 1933719
29/04/2020 158.60p 175.56p 158.40p 171.20p 1422962
28/04/2020 159.60p 165.60p 152.80p 161.20p 1436159
27/04/2020 151.00p 160.39p 151.00p 157.60p 983529
24/04/2020 161.80p 161.80p 148.60p 150.60p 879310
23/04/2020 164.40p 169.72p 157.60p 158.20p 731526
22/04/2020 157.80p 168.00p 153.40p 166.60p 802599
21/04/2020 179.40p 179.40p 158.20p 161.40p 870620
20/04/2020 187.40p 195.80p 169.40p 177.20p 634332
16/04/2020 176.00p 180.32p 163.60p 164.20p 888415
15/04/2020 197.40p 199.32p 172.60p 174.80p 876207
14/04/2020 225.00p 228.50p 196.20p 201.50p 1043564
09/04/2020 207.50p 237.76p 206.00p 222.50p 964141
08/04/2020 196.40p 207.93p 196.40p 205.50p 568618
07/04/2020 185.60p 218.00p 185.60p 200.50p 975655
06/04/2020 174.00p 193.80p 174.00p 181.20p 1036645
03/04/2020 185.00p 185.00p 167.00p 168.60p 745404
02/04/2020 186.80p 186.80p 175.91p 182.00p 532133
01/04/2020 180.00p 187.74p 162.20p 182.60p 810487
31/03/2020 172.80p 184.72p 172.00p 181.80p 776935
30/03/2020 182.80p 186.59p 165.20p 172.80p 762437
27/03/2020 193.80p 196.00p 177.40p 187.20p 1119429
26/03/2020 170.00p 205.00p 160.44p 196.00p 1105366
25/03/2020 153.40p 193.69p 153.25p 166.60p 1695407
24/03/2020 132.40p 152.00p 128.80p 150.80p 744324
23/03/2020 123.80p 135.40p 103.20p 129.40p 1248242
20/03/2020 107.00p 141.48p 107.00p 121.20p 4216886
19/03/2020 115.40p 115.40p 92.30p 100.80p 1963579
18/03/2020 137.40p 148.20p 112.80p 113.20p 1699476
17/03/2020 156.60p 159.40p 120.20p 140.40p 1260075
16/03/2020 221.00p 221.00p 150.40p 153.00p 908507
13/03/2020 247.00p 255.50p 225.00p 226.50p 520535
12/03/2020 279.00p 280.26p 242.50p 248.00p 478675
11/03/2020 306.00p 310.50p 285.50p 285.50p 468883
10/03/2020 293.50p 304.50p 286.50p 299.00p 723365
09/03/2020 313.00p 313.00p 284.50p 288.00p 432954
06/03/2020 309.50p 313.85p 300.00p 313.00p 336778
05/03/2020 330.50p 331.00p 308.50p 312.00p 273307
04/03/2020 341.00p 341.00p 321.75p 323.00p 251702
03/03/2020 343.00p 346.50p 334.50p 334.50p 253179

*Close Price adjusted for both dividends and splits