Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/12/2025 268.00p 268.00p 262.00p 264.00p 355819
04/12/2025 265.50p 274.50p 260.82p 264.00p 578029
03/12/2025 285.00p 285.00p 269.00p 272.00p 239983
02/12/2025 288.50p 288.50p 279.50p 282.50p 658102
01/12/2025 289.50p 293.50p 277.82p 283.00p 925344
28/11/2025 262.00p 301.27p 258.00p 288.50p 1005044
27/11/2025 253.00p 261.00p 251.50p 256.00p 373286
26/11/2025 250.50p 257.00p 247.00p 255.00p 277260
25/11/2025 248.50p 252.00p 241.00p 250.00p 161888
24/11/2025 252.00p 252.00p 241.00p 243.50p 307580
21/11/2025 239.00p 247.50p 238.50p 246.00p 237901
20/11/2025 245.00p 245.00p 240.50p 243.50p 115952
19/11/2025 244.00p 245.00p 239.50p 241.00p 838643
18/11/2025 243.00p 244.00p 235.00p 242.50p 201251
17/11/2025 237.00p 243.00p 237.00p 242.00p 223315
14/11/2025 238.50p 243.00p 237.50p 240.50p 163006
13/11/2025 240.50p 245.00p 239.00p 243.50p 172058
12/11/2025 246.00p 246.00p 238.50p 241.00p 208661
11/11/2025 239.50p 241.00p 236.50p 240.50p 209467
10/11/2025 232.00p 240.00p 232.00p 238.00p 117907
07/11/2025 240.00p 245.50p 234.50p 236.50p 860727
06/11/2025 241.50p 246.00p 239.00p 241.50p 149750
05/11/2025 243.00p 247.50p 237.00p 245.50p 164947
04/11/2025 238.00p 242.00p 236.50p 241.00p 352746
03/11/2025 246.00p 246.00p 239.82p 243.50p 184601
31/10/2025 247.50p 247.50p 241.00p 243.50p 508031
30/10/2025 244.50p 250.50p 243.00p 244.50p 382514
29/10/2025 253.00p 255.00p 250.00p 250.00p 181230
28/10/2025 253.50p 254.50p 249.50p 253.50p 159950
27/10/2025 261.00p 261.00p 252.00p 254.50p 260869
24/10/2025 254.50p 257.00p 249.50p 257.00p 188706
23/10/2025 246.50p 255.00p 246.50p 255.00p 281074
22/10/2025 249.50p 254.50p 242.83p 252.50p 314737
21/10/2025 251.00p 251.00p 241.00p 244.00p 276059
20/10/2025 243.50p 248.50p 243.50p 245.50p 291396
17/10/2025 242.00p 247.00p 240.00p 247.00p 347767
16/10/2025 250.00p 250.00p 241.50p 244.00p 147602
15/10/2025 244.50p 253.00p 244.50p 246.50p 129568
14/10/2025 246.00p 250.50p 246.00p 250.50p 189711
13/10/2025 245.00p 250.50p 241.50p 249.00p 260349
10/10/2025 255.50p 255.50p 245.00p 245.00p 259348
09/10/2025 246.50p 251.50p 241.50p 251.50p 447428
08/10/2025 239.00p 244.50p 237.00p 243.00p 327325
07/10/2025 245.00p 245.00p 238.00p 238.00p 411616
06/10/2025 251.00p 251.00p 242.50p 244.00p 377840
03/10/2025 245.00p 250.50p 244.50p 245.50p 381468
02/10/2025 240.50p 247.00p 240.50p 247.00p 217603
01/10/2025 247.00p 249.50p 241.00p 243.00p 513000
30/09/2025 254.50p 254.50p 247.00p 247.00p 570591
29/09/2025 253.00p 253.00p 247.93p 250.00p 337689
26/09/2025 242.50p 249.21p 242.47p 249.00p 396184
25/09/2025 256.00p 257.50p 237.50p 241.00p 846143
24/09/2025 271.50p 271.50p 261.00p 263.50p 137510
23/09/2025 268.00p 271.00p 263.50p 265.50p 169549
22/09/2025 268.00p 268.00p 259.50p 264.50p 158180
19/09/2025 262.50p 269.00p 260.00p 262.50p 1448405
18/09/2025 275.50p 275.50p 265.00p 266.00p 193620
17/09/2025 273.00p 273.50p 268.00p 269.50p 302360
16/09/2025 261.50p 268.50p 261.50p 271.50p 210880
15/09/2025 261.50p 269.00p 261.00p 268.50p 887935
12/09/2025 263.00p 263.50p 257.50p 261.50p 230108
11/09/2025 247.50p 256.00p 247.50p 261.00p 167263
10/09/2025 247.50p 258.50p 247.50p 256.00p 191045
09/09/2025 258.00p 258.00p 251.50p 253.50p 139023
08/09/2025 258.00p 262.50p 254.05p 255.50p 114434
05/09/2025 248.50p 258.00p 248.50p 258.00p 191935
04/09/2025 246.00p 254.50p 246.00p 254.00p 115174
03/09/2025 255.50p 255.50p 247.27p 248.00p 300676
02/09/2025 255.50p 262.00p 250.00p 250.00p 216925
01/09/2025 263.00p 263.50p 255.50p 260.00p 294066
29/08/2025 262.00p 263.50p 257.50p 257.50p 238075
28/08/2025 264.50p 266.00p 261.50p 263.50p 106287
27/08/2025 264.50p 273.00p 262.00p 265.00p 215082
26/08/2025 273.50p 273.50p 264.00p 268.00p 313428
22/08/2025 263.00p 270.00p 263.00p 268.50p 209290
21/08/2025 268.00p 270.00p 266.50p 266.50p 122081
20/08/2025 268.00p 270.50p 262.53p 267.50p 134725
19/08/2025 268.50p 271.00p 263.00p 268.50p 101864
18/08/2025 271.50p 271.50p 263.00p 269.00p 186248
15/08/2025 271.50p 271.50p 262.50p 265.50p 198879
14/08/2025 270.00p 270.00p 264.50p 265.50p 103339
13/08/2025 274.50p 274.50p 266.00p 270.00p 160180
12/08/2025 269.50p 270.50p 265.00p 268.50p 77338
11/08/2025 270.50p 271.50p 266.50p 267.50p 139995
08/08/2025 277.00p 277.00p 266.50p 270.00p 111370
07/08/2025 275.00p 275.00p 267.50p 270.50p 210905
06/08/2025 273.00p 275.50p 269.50p 271.00p 194379
05/08/2025 274.00p 276.50p 271.00p 273.50p 176970
04/08/2025 278.00p 278.00p 271.00p 273.50p 2192928
01/08/2025 276.50p 277.00p 268.50p 272.00p 158936
31/07/2025 271.00p 279.00p 270.00p 276.50p 474341
30/07/2025 270.50p 280.00p 269.50p 273.00p 508377
29/07/2025 288.00p 288.00p 275.00p 276.00p 357357
28/07/2025 291.00p 292.00p 280.29p 282.50p 278948
25/07/2025 299.50p 308.00p 285.50p 288.00p 446242
24/07/2025 279.00p 290.52p 279.00p 288.50p 286702
23/07/2025 287.00p 289.00p 284.00p 285.50p 347517
22/07/2025 289.00p 289.00p 281.50p 284.00p 168665
21/07/2025 286.50p 286.50p 278.00p 285.00p 263199
18/07/2025 283.50p 283.59p 275.50p 280.00p 667284
17/07/2025 270.50p 281.00p 270.50p 279.00p 548841
16/07/2025 278.00p 284.50p 274.50p 277.00p 163037
15/07/2025 285.50p 286.16p 280.00p 283.00p 276802
14/07/2025 285.00p 291.00p 281.50p 282.50p 297268
11/07/2025 288.50p 294.00p 283.50p 286.00p 149959
10/07/2025 291.50p 293.50p 285.50p 289.00p 271120
09/07/2025 294.50p 294.50p 287.00p 288.00p 404248
08/07/2025 284.50p 291.00p 283.00p 290.00p 232940
07/07/2025 291.00p 291.00p 283.00p 284.00p 171746
04/07/2025 284.00p 287.00p 281.00p 283.50p 103099
03/07/2025 286.00p 287.00p 282.00p 286.00p 172007
02/07/2025 289.50p 293.00p 279.50p 280.50p 767713
01/07/2025 281.00p 293.50p 281.00p 291.50p 518827
30/06/2025 291.00p 291.00p 284.00p 286.50p 365154
27/06/2025 289.50p 289.50p 283.00p 287.50p 712569
26/06/2025 283.50p 285.50p 282.00p 283.00p 233495
25/06/2025 278.00p 285.50p 278.00p 284.00p 118783
24/06/2025 283.50p 287.00p 281.50p 284.00p 222374
23/06/2025 288.00p 288.00p 279.50p 283.00p 1067043
20/06/2025 279.50p 284.03p 275.50p 281.50p 671346
19/06/2025 285.00p 285.00p 274.50p 276.50p 290288
18/06/2025 281.00p 281.00p 275.75p 279.00p 149534
17/06/2025 284.50p 284.50p 275.50p 278.50p 221013
16/06/2025 281.00p 281.00p 275.00p 278.00p 211631
13/06/2025 285.50p 285.50p 272.50p 278.00p 170421
12/06/2025 278.50p 288.00p 277.00p 280.50p 234055
11/06/2025 291.00p 291.00p 283.00p 285.00p 240488
10/06/2025 276.50p 286.50p 276.50p 284.50p 260661
09/06/2025 290.00p 290.00p 280.50p 283.00p 240162
06/06/2025 283.00p 287.50p 281.50p 286.50p 252524
05/06/2025 288.00p 288.00p 281.22p 282.50p 209092
04/06/2025 287.50p 289.50p 282.50p 285.00p 212862
03/06/2025 293.50p 293.50p 285.50p 287.00p 208869
02/06/2025 290.00p 291.50p 282.00p 287.50p 403508
30/05/2025 292.50p 292.50p 283.50p 285.50p 350633
29/05/2025 293.00p 293.00p 284.00p 286.00p 110910
28/05/2025 291.50p 291.50p 280.00p 287.50p 330481
27/05/2025 290.00p 290.00p 280.50p 287.50p 1101273
23/05/2025 282.50p 289.50p 279.50p 284.00p 376508
22/05/2025 275.00p 294.00p 270.00p 281.50p 440336
21/05/2025 272.00p 280.50p 272.00p 276.00p 169765
20/05/2025 276.50p 279.50p 273.50p 277.50p 152449
19/05/2025 274.50p 277.50p 269.50p 274.00p 170863
16/05/2025 270.00p 274.50p 266.00p 274.50p 246891
15/05/2025 271.00p 276.00p 262.50p 266.50p 300483
14/05/2025 275.00p 275.00p 267.00p 271.00p 183852
13/05/2025 264.50p 275.50p 264.50p 268.50p 190881
12/05/2025 265.00p 271.50p 263.50p 270.00p 347048
09/05/2025 263.00p 269.00p 263.00p 267.00p 181519
08/05/2025 265.00p 267.00p 261.50p 266.00p 269080
07/05/2025 257.50p 265.00p 254.00p 265.00p 240811
06/05/2025 263.00p 263.00p 254.50p 257.50p 287762
02/05/2025 255.00p 262.50p 255.00p 258.00p 293104
01/05/2025 241.50p 261.00p 241.50p 261.00p 279610
30/04/2025 251.00p 251.00p 242.50p 247.50p 390247
29/04/2025 244.50p 247.50p 242.50p 246.50p 154817
28/04/2025 241.50p 244.50p 238.00p 243.50p 227339
25/04/2025 240.00p 241.50p 235.50p 240.00p 232321
24/04/2025 245.50p 247.00p 237.50p 238.00p 218121
23/04/2025 246.50p 246.50p 242.00p 245.00p 277454
22/04/2025 242.00p 248.50p 242.00p 243.00p 222960
17/04/2025 239.50p 245.50p 237.66p 244.00p 311681
16/04/2025 240.00p 242.50p 234.50p 242.50p 466890
15/04/2025 237.50p 244.00p 237.50p 241.50p 279049
14/04/2025 235.00p 238.00p 231.43p 237.00p 319079
11/04/2025 228.50p 234.00p 225.50p 232.50p 296262
10/04/2025 227.00p 232.00p 220.50p 227.00p 427672
09/04/2025 224.50p 225.50p 219.90p 222.00p 906398
08/04/2025 221.00p 229.50p 216.28p 225.50p 378572
07/04/2025 214.50p 223.00p 194.40p 220.00p 1738984
04/04/2025 204.50p 211.50p 203.80p 211.50p 725446
03/04/2025 208.50p 212.50p 208.00p 208.50p 173917
02/04/2025 210.00p 213.00p 206.00p 211.00p 306694
01/04/2025 211.50p 213.00p 209.49p 210.50p 356109
31/03/2025 213.50p 218.60p 209.96p 211.00p 530630
28/03/2025 222.50p 222.50p 215.00p 218.50p 220792
27/03/2025 218.50p 225.00p 217.00p 218.50p 207124
26/03/2025 220.00p 224.00p 220.00p 223.50p 131552
25/03/2025 224.50p 224.50p 218.90p 221.00p 148350
24/03/2025 227.50p 227.50p 217.00p 219.50p 238641
21/03/2025 227.00p 227.50p 217.00p 222.50p 797184
20/03/2025 219.50p 227.50p 219.50p 226.00p 459508
19/03/2025 220.00p 229.00p 220.00p 224.50p 219685
18/03/2025 227.50p 228.50p 222.50p 224.50p 186356
17/03/2025 219.50p 224.50p 217.50p 224.00p 137815
14/03/2025 210.50p 224.00p 210.00p 222.50p 235433
13/03/2025 220.00p 221.50p 213.33p 215.50p 316199
12/03/2025 218.00p 225.00p 218.00p 220.00p 139662
11/03/2025 214.00p 223.50p 214.00p 223.00p 227352
10/03/2025 223.50p 223.50p 217.16p 217.50p 1348369
07/03/2025 218.00p 219.50p 214.00p 218.50p 266862
06/03/2025 214.50p 219.00p 213.00p 216.50p 166070
05/03/2025 219.00p 225.00p 215.50p 216.00p 562399
04/03/2025 225.50p 228.00p 219.50p 220.00p 385579
03/03/2025 226.00p 226.99p 221.00p 224.50p 190439
28/02/2025 219.00p 223.00p 219.00p 221.00p 682297
27/02/2025 221.50p 227.00p 220.50p 222.00p 211541
26/02/2025 223.00p 229.50p 223.00p 226.50p 185817
25/02/2025 221.00p 228.50p 221.00p 227.50p 212301
24/02/2025 229.00p 231.50p 224.50p 226.50p 315637

*Close Price adjusted for both dividends and splits