Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/09/2015 356.80p 360.18p 353.50p 358.20p 182066
16/09/2015 358.60p 359.80p 351.90p 355.70p 135377
15/09/2015 358.10p 358.10p 352.70p 356.50p 392123
14/09/2015 355.60p 356.40p 352.70p 355.20p 482716
11/09/2015 358.90p 360.50p 352.80p 353.00p 211647
10/09/2015 358.70p 360.30p 354.80p 358.30p 215807
09/09/2015 362.50p 362.50p 355.60p 360.60p 130412
08/09/2015 357.70p 359.60p 353.50p 354.30p 159339
07/09/2015 362.10p 362.10p 352.90p 355.60p 143119
04/09/2015 361.30p 362.10p 358.50p 358.80p 203391
03/09/2015 361.20p 365.50p 360.10p 364.10p 135939
02/09/2015 360.70p 360.70p 355.00p 357.60p 242703
01/09/2015 359.60p 361.80p 356.40p 359.40p 176567
28/08/2015 360.00p 362.00p 357.31p 362.00p 299734
27/08/2015 363.00p 364.90p 357.20p 358.90p 280495
26/08/2015 364.40p 364.90p 358.60p 361.50p 281668
25/08/2015 361.80p 370.00p 360.80p 368.70p 348788
24/08/2015 362.20p 364.60p 353.00p 358.80p 485593
21/08/2015 364.40p 371.00p 361.90p 368.20p 678224
20/08/2015 361.40p 368.60p 361.40p 366.50p 268791
19/08/2015 372.60p 372.60p 369.00p 369.00p 260297
18/08/2015 376.90p 376.90p 372.30p 374.00p 173104
17/08/2015 374.90p 377.50p 370.10p 373.00p 139114
14/08/2015 375.10p 375.10p 371.20p 372.00p 197066
13/08/2015 374.40p 374.90p 370.40p 372.80p 345327
12/08/2015 373.60p 373.60p 366.00p 371.20p 409897
11/08/2015 373.80p 374.50p 370.71p 373.40p 828935
10/08/2015 378.20p 378.20p 371.30p 372.60p 242193
07/08/2015 375.80p 378.00p 375.00p 375.00p 149473
06/08/2015 376.70p 379.50p 374.00p 378.00p 278004
05/08/2015 378.30p 380.00p 372.60p 378.20p 342402
04/08/2015 377.90p 378.02p 372.10p 376.00p 183756
03/08/2015 376.40p 379.75p 375.00p 377.00p 258113
31/07/2015 380.00p 380.30p 375.40p 378.20p 395323
30/07/2015 387.30p 390.10p 375.70p 379.00p 996507
29/07/2015 398.90p 402.60p 387.90p 388.40p 838301
28/07/2015 395.00p 400.90p 393.70p 394.80p 354705
27/07/2015 399.00p 401.90p 392.30p 392.30p 341245
24/07/2015 398.40p 404.00p 398.40p 400.00p 317077
23/07/2015 407.00p 408.00p 398.90p 401.90p 501519
22/07/2015 389.70p 407.00p 388.00p 405.60p 850789
21/07/2015 394.20p 399.75p 379.94p 384.10p 658886
20/07/2015 407.50p 407.50p 399.65p 401.50p 381967
17/07/2015 409.00p 410.30p 404.30p 404.80p 343373
16/07/2015 418.40p 418.40p 402.70p 407.80p 1106284
15/07/2015 429.00p 429.50p 421.90p 422.20p 472667
14/07/2015 437.00p 437.00p 427.40p 428.20p 416583
13/07/2015 436.70p 436.70p 429.87p 434.30p 2297786
10/07/2015 449.80p 449.80p 428.70p 429.70p 573969
09/07/2015 457.30p 457.30p 440.60p 440.60p 299854
08/07/2015 454.60p 462.80p 453.60p 457.20p 254597
07/07/2015 459.90p 460.60p 452.20p 453.30p 221051
06/07/2015 458.90p 458.90p 453.11p 458.30p 193232
03/07/2015 450.80p 455.90p 450.80p 452.00p 139161
02/07/2015 461.50p 463.50p 452.20p 456.20p 270033
01/07/2015 456.90p 461.90p 456.00p 456.50p 352261
30/06/2015 459.20p 462.22p 452.90p 456.50p 347148
29/06/2015 456.80p 462.60p 455.40p 461.00p 184400
26/06/2015 463.50p 468.00p 463.30p 464.00p 300673
25/06/2015 465.10p 470.70p 463.70p 467.50p 288451
24/06/2015 467.00p 468.60p 462.90p 466.00p 346229
23/06/2015 469.20p 472.40p 463.40p 465.70p 460104
22/06/2015 475.00p 485.10p 464.76p 475.30p 399444
19/06/2015 465.00p 472.00p 462.90p 471.00p 516013
18/06/2015 460.60p 464.80p 458.50p 463.80p 181250
17/06/2015 458.40p 462.90p 454.60p 460.00p 242256
16/06/2015 454.90p 460.90p 452.14p 458.40p 165459
15/06/2015 458.30p 459.50p 451.20p 456.90p 188097
12/06/2015 464.20p 464.70p 454.10p 458.90p 167674
11/06/2015 454.40p 468.60p 454.40p 464.40p 317395
10/06/2015 452.70p 454.30p 448.80p 452.70p 248593
09/06/2015 455.10p 455.10p 442.30p 444.70p 188687
08/06/2015 448.60p 451.20p 443.40p 443.40p 105124
05/06/2015 449.00p 451.30p 444.10p 446.00p 396116
04/06/2015 453.80p 453.80p 444.94p 448.00p 189004
03/06/2015 450.70p 458.40p 450.70p 452.10p 270991
02/06/2015 454.00p 465.50p 450.80p 452.50p 202203
01/06/2015 451.50p 456.70p 451.40p 455.50p 193632
29/05/2015 460.60p 462.10p 452.50p 452.50p 505905
28/05/2015 465.20p 467.10p 459.80p 460.70p 318244
27/05/2015 449.50p 468.00p 449.50p 467.60p 470390
26/05/2015 455.00p 458.60p 449.60p 452.60p 154691
22/05/2015 453.90p 460.30p 452.50p 457.30p 235139
21/05/2015 444.80p 452.40p 444.80p 452.00p 143716
20/05/2015 454.10p 454.10p 445.40p 449.20p 229690
19/05/2015 447.50p 458.10p 447.50p 452.80p 366656
18/05/2015 456.00p 462.90p 452.30p 456.70p 310720
15/05/2015 449.00p 459.30p 438.70p 458.70p 306878
14/05/2015 440.00p 454.30p 438.20p 450.60p 535914
13/05/2015 449.20p 451.90p 443.00p 447.70p 430228
12/05/2015 437.20p 446.40p 435.80p 441.80p 668874
11/05/2015 431.80p 444.70p 431.80p 441.00p 336176
08/05/2015 429.30p 448.90p 429.30p 441.30p 623027
07/05/2015 425.00p 425.00p 413.70p 420.00p 512780
06/05/2015 419.70p 427.30p 413.30p 419.10p 674537
05/05/2015 410.00p 423.30p 410.00p 421.90p 281682
01/05/2015 417.00p 417.80p 411.50p 414.10p 140048
30/04/2015 414.80p 421.60p 404.30p 418.00p 385372
29/04/2015 420.30p 424.00p 410.30p 412.90p 587274
28/04/2015 428.60p 429.80p 415.90p 422.10p 162850
27/04/2015 434.80p 434.80p 423.70p 427.60p 178964
24/04/2015 429.80p 430.00p 425.40p 427.90p 194810
23/04/2015 427.70p 432.89p 422.60p 428.70p 291099
22/04/2015 430.70p 435.10p 422.39p 425.00p 381770
21/04/2015 434.90p 438.00p 425.20p 431.80p 219582
20/04/2015 439.60p 439.60p 428.90p 431.90p 186045
17/04/2015 435.60p 435.60p 424.60p 429.80p 268833
16/04/2015 443.40p 443.40p 433.20p 434.60p 373981
15/04/2015 445.60p 445.60p 436.00p 439.10p 416562
14/04/2015 444.40p 447.30p 437.40p 441.00p 238862
13/04/2015 440.00p 447.06p 440.00p 442.60p 399760
10/04/2015 444.20p 444.71p 437.40p 441.30p 248085
09/04/2015 435.50p 444.50p 432.80p 441.10p 188547
08/04/2015 431.90p 437.39p 427.51p 432.20p 290001
07/04/2015 419.90p 433.70p 419.85p 433.70p 427642
02/04/2015 416.40p 423.59p 413.58p 421.00p 218391
01/04/2015 415.80p 421.40p 412.30p 415.50p 300907
31/03/2015 417.00p 426.00p 415.86p 419.00p 320137
30/03/2015 435.00p 435.00p 419.20p 420.00p 345785
27/03/2015 435.30p 442.00p 424.50p 426.10p 525060
26/03/2015 434.90p 436.62p 426.00p 431.40p 220994
25/03/2015 450.20p 452.10p 433.30p 436.60p 881180
24/03/2015 456.30p 463.70p 451.70p 451.70p 449902
23/03/2015 464.30p 464.30p 454.85p 460.00p 208259
20/03/2015 465.30p 466.50p 456.46p 464.80p 282974
19/03/2015 467.10p 467.50p 459.80p 461.30p 248486
18/03/2015 457.50p 465.80p 457.50p 461.20p 206941
17/03/2015 461.40p 463.90p 452.20p 460.10p 338787
16/03/2015 461.30p 466.80p 457.44p 461.00p 244307
13/03/2015 463.10p 464.80p 459.40p 462.70p 138310
12/03/2015 453.90p 460.40p 453.90p 460.40p 91774
11/03/2015 457.70p 459.00p 451.40p 456.70p 160295
10/03/2015 458.00p 462.50p 454.50p 455.00p 328187
09/03/2015 465.30p 465.30p 458.30p 458.30p 109764
06/03/2015 467.50p 469.30p 454.47p 467.50p 153822
05/03/2015 461.40p 466.90p 459.90p 464.00p 182915
04/03/2015 460.80p 463.10p 457.80p 461.10p 458387
03/03/2015 468.50p 468.50p 461.90p 462.60p 208910
02/03/2015 462.30p 466.90p 460.80p 462.00p 246301
27/02/2015 465.90p 468.10p 461.00p 466.10p 318216
26/02/2015 454.00p 469.10p 454.00p 469.10p 185281
25/02/2015 452.30p 463.80p 452.30p 461.60p 237618
24/02/2015 456.60p 461.10p 452.20p 459.80p 258545
23/02/2015 462.40p 463.68p 455.70p 459.50p 186181
20/02/2015 453.40p 463.90p 452.80p 463.70p 279868
19/02/2015 452.30p 456.60p 451.00p 456.60p 214087
18/02/2015 438.70p 453.00p 436.50p 452.00p 406261
17/02/2015 430.90p 439.30p 426.20p 438.00p 227825
16/02/2015 435.00p 435.00p 428.50p 428.60p 125903
13/02/2015 440.00p 441.40p 432.40p 433.10p 252213
12/02/2015 430.30p 439.20p 430.30p 438.70p 206313
11/02/2015 428.10p 433.73p 421.50p 432.70p 189866
10/02/2015 428.40p 432.36p 424.50p 429.00p 423375
09/02/2015 430.40p 434.38p 422.10p 429.80p 679549
06/02/2015 434.20p 438.90p 429.80p 433.60p 185359
05/02/2015 431.80p 439.09p 429.10p 430.80p 288860
04/02/2015 426.90p 433.00p 425.70p 431.80p 275940
03/02/2015 423.80p 429.20p 419.30p 426.90p 451178
02/02/2015 425.90p 427.58p 418.10p 423.20p 420101
30/01/2015 423.50p 431.50p 422.80p 426.50p 467887
29/01/2015 418.00p 423.90p 413.81p 423.50p 716292
28/01/2015 432.20p 439.68p 420.00p 422.00p 1339833
27/01/2015 434.20p 434.70p 429.30p 431.10p 334831
26/01/2015 440.50p 441.50p 429.46p 430.80p 599511
23/01/2015 444.20p 445.90p 435.30p 440.00p 907836
22/01/2015 444.50p 444.80p 434.90p 441.10p 230373
21/01/2015 441.90p 446.10p 437.84p 441.50p 820979
20/01/2015 440.00p 442.00p 435.00p 440.00p 368341
19/01/2015 430.00p 436.00p 426.24p 436.00p 319391
16/01/2015 424.70p 429.80p 419.80p 429.80p 449872
15/01/2015 419.10p 424.50p 410.70p 424.50p 418210
14/01/2015 415.00p 418.10p 407.18p 417.80p 520160
13/01/2015 412.00p 419.43p 410.90p 414.00p 440102
12/01/2015 407.40p 412.80p 404.50p 410.20p 397346
09/01/2015 408.00p 413.40p 402.10p 410.00p 450675
08/01/2015 404.20p 419.50p 397.40p 418.60p 435805
07/01/2015 392.00p 402.50p 391.00p 398.00p 581678
06/01/2015 386.10p 406.00p 384.90p 395.00p 679618
05/01/2015 379.50p 381.00p 373.50p 378.30p 205862
02/01/2015 386.20p 387.20p 376.00p 377.90p 127748
31/12/2014 380.00p 384.80p 380.00p 384.00p 29005
30/12/2014 382.30p 383.20p 377.60p 382.10p 99439
29/12/2014 385.00p 386.90p 378.00p 379.90p 175527
24/12/2014 385.00p 385.00p 380.00p 383.40p 36419
23/12/2014 373.30p 382.90p 373.20p 381.30p 265277
22/12/2014 357.50p 374.90p 357.50p 374.00p 278754
19/12/2014 353.70p 364.30p 353.70p 360.00p 540553
18/12/2014 359.40p 359.60p 351.80p 354.30p 466082
17/12/2014 353.50p 355.40p 346.20p 353.00p 274397
16/12/2014 352.40p 356.10p 346.50p 354.00p 221432
15/12/2014 353.40p 361.00p 350.50p 353.10p 389921
12/12/2014 351.80p 356.40p 347.43p 356.00p 435140
11/12/2014 358.80p 360.70p 353.00p 353.00p 715285
10/12/2014 362.30p 371.34p 357.16p 361.90p 293472
09/12/2014 366.30p 368.40p 359.20p 360.30p 280148
08/12/2014 371.00p 372.50p 366.30p 366.40p 152112
05/12/2014 373.30p 373.90p 365.10p 368.20p 215503
04/12/2014 364.20p 372.84p 364.20p 367.10p 305264
03/12/2014 364.30p 371.20p 364.30p 366.90p 236119
02/12/2014 359.40p 367.10p 359.40p 364.10p 541218

*Close Price adjusted for both dividends and splits