Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/12/2014 363.40p 367.30p 359.40p 361.60p 167485
28/11/2014 368.50p 371.60p 363.90p 367.80p 185186
27/11/2014 366.40p 368.60p 362.20p 366.30p 253073
26/11/2014 378.00p 378.00p 361.80p 363.50p 706772
25/11/2014 349.00p 376.10p 337.70p 376.10p 1006277
24/11/2014 351.50p 360.00p 349.00p 349.00p 478266
21/11/2014 361.00p 367.00p 349.60p 353.40p 503183
20/11/2014 367.20p 367.20p 358.20p 360.00p 451482
19/11/2014 362.90p 370.00p 356.80p 367.40p 833560
18/11/2014 376.50p 377.80p 366.00p 369.00p 291156
17/11/2014 376.80p 377.90p 371.70p 372.90p 325434
14/11/2014 380.60p 384.80p 373.90p 374.90p 177421
13/11/2014 380.50p 382.90p 376.70p 382.00p 194847
12/11/2014 373.70p 379.00p 372.30p 375.10p 168852
11/11/2014 377.30p 378.90p 372.00p 377.70p 202693
10/11/2014 372.00p 377.00p 367.50p 372.50p 266359
07/11/2014 373.60p 378.00p 363.60p 365.30p 349928
06/11/2014 370.60p 373.60p 367.00p 369.10p 175364
05/11/2014 377.70p 381.70p 365.50p 368.20p 336110
04/11/2014 385.50p 385.50p 369.50p 372.90p 252368
03/11/2014 378.40p 383.00p 375.80p 377.70p 245067
31/10/2014 367.20p 380.80p 367.20p 380.00p 424070
30/10/2014 364.10p 366.50p 357.80p 365.20p 272006
29/10/2014 363.30p 369.50p 360.20p 361.00p 221941
28/10/2014 361.20p 365.80p 356.20p 360.60p 194800
27/10/2014 358.00p 362.40p 353.40p 357.70p 250264
24/10/2014 358.50p 368.30p 356.70p 359.80p 375451
23/10/2014 355.40p 364.00p 351.60p 358.60p 256946
22/10/2014 354.10p 358.20p 351.60p 356.10p 231556
21/10/2014 332.40p 353.40p 330.50p 353.40p 389001
20/10/2014 332.50p 336.20p 327.12p 332.40p 186264
17/10/2014 335.50p 341.50p 330.00p 333.10p 351515
16/10/2014 326.00p 337.10p 316.00p 332.40p 1141385
15/10/2014 336.00p 340.90p 321.70p 325.70p 348263
14/10/2014 333.10p 340.00p 332.40p 334.00p 374491
13/10/2014 338.90p 342.70p 333.40p 337.70p 254817
10/10/2014 341.00p 348.84p 330.20p 342.20p 349635
09/10/2014 352.00p 355.10p 341.90p 344.00p 292474
08/10/2014 351.00p 353.67p 345.20p 346.30p 424958
07/10/2014 367.30p 367.40p 351.50p 352.10p 230220
06/10/2014 372.60p 372.80p 366.10p 367.10p 225846
03/10/2014 352.80p 371.30p 345.90p 368.40p 654944
02/10/2014 367.70p 367.70p 348.70p 349.00p 448714
01/10/2014 358.60p 369.10p 357.00p 367.60p 337736
30/09/2014 366.20p 371.22p 355.50p 357.70p 320017
29/09/2014 369.00p 379.90p 364.40p 364.50p 317546
26/09/2014 373.70p 376.70p 365.10p 367.30p 565436
25/09/2014 404.00p 404.00p 371.70p 373.70p 766530
24/09/2014 418.20p 418.20p 402.10p 405.60p 337029
23/09/2014 416.00p 420.90p 409.40p 419.00p 220065
22/09/2014 427.20p 429.84p 415.78p 417.50p 360763
19/09/2014 415.30p 439.00p 414.80p 431.70p 638368
18/09/2014 405.40p 412.80p 402.66p 411.90p 162986
17/09/2014 406.10p 406.70p 400.30p 402.00p 157467
16/09/2014 401.80p 404.94p 396.70p 403.20p 283239
15/09/2014 402.60p 405.30p 400.20p 402.70p 217914
12/09/2014 400.80p 406.70p 400.80p 405.00p 259354
11/09/2014 402.00p 406.00p 395.60p 402.70p 204554
10/09/2014 414.80p 414.80p 397.50p 399.00p 303155
09/09/2014 409.40p 413.70p 405.50p 412.80p 174719
08/09/2014 416.90p 416.90p 407.30p 409.20p 188955
05/09/2014 418.10p 418.10p 411.34p 417.10p 140662
04/09/2014 415.10p 416.40p 410.60p 415.00p 133179
03/09/2014 414.90p 418.80p 413.32p 415.80p 130756
02/09/2014 418.60p 418.60p 414.90p 414.90p 323793
01/09/2014 412.90p 417.40p 408.60p 417.40p 185099
29/08/2014 415.00p 415.00p 410.00p 410.20p 356987
28/08/2014 418.50p 418.50p 410.10p 413.30p 180772
27/08/2014 416.80p 420.80p 416.80p 418.00p 175252
26/08/2014 419.20p 419.20p 414.72p 417.50p 160726
22/08/2014 413.30p 416.70p 413.00p 415.00p 218033
21/08/2014 415.20p 415.20p 413.00p 414.70p 222203
20/08/2014 417.50p 418.11p 412.50p 413.70p 502130
19/08/2014 411.00p 420.00p 411.00p 419.00p 273125
18/08/2014 409.10p 410.50p 403.80p 410.10p 208946
15/08/2014 407.60p 412.80p 403.60p 405.40p 500762
14/08/2014 393.90p 406.90p 393.30p 405.00p 300687
13/08/2014 391.90p 395.60p 389.40p 394.00p 179386
12/08/2014 384.60p 391.50p 384.60p 390.50p 223077
11/08/2014 382.40p 385.90p 380.20p 385.00p 259652
08/08/2014 370.60p 382.70p 368.40p 380.50p 218485
07/08/2014 375.00p 382.90p 373.90p 375.00p 139539
06/08/2014 377.20p 380.40p 374.80p 376.10p 387195
05/08/2014 375.00p 383.40p 371.30p 380.40p 957316
04/08/2014 376.30p 378.61p 371.00p 373.00p 255755
01/08/2014 376.70p 378.50p 370.10p 377.00p 573925
31/07/2014 371.60p 377.40p 369.69p 373.90p 593492
30/07/2014 372.20p 377.00p 370.60p 374.00p 287150
29/07/2014 372.00p 380.30p 371.60p 375.00p 292688
28/07/2014 379.20p 380.00p 372.00p 373.70p 429511
25/07/2014 377.40p 381.90p 376.10p 377.00p 348930
24/07/2014 388.50p 388.50p 378.60p 380.00p 359299
23/07/2014 378.20p 385.60p 377.60p 384.80p 225781
22/07/2014 378.70p 380.60p 377.00p 380.50p 219739
21/07/2014 390.90p 390.90p 375.50p 376.60p 247123
18/07/2014 385.20p 388.80p 384.10p 388.00p 248550
17/07/2014 390.60p 392.40p 384.40p 387.90p 255987
16/07/2014 383.50p 392.50p 381.90p 392.40p 585505
15/07/2014 379.70p 385.90p 379.70p 383.80p 1206423
14/07/2014 375.70p 383.10p 374.30p 382.10p 472341
11/07/2014 374.50p 380.40p 373.00p 375.30p 216257
10/07/2014 375.30p 378.80p 369.10p 376.00p 310159
09/07/2014 382.20p 383.90p 371.60p 373.70p 621872
08/07/2014 399.80p 399.80p 381.00p 382.00p 202239
07/07/2014 400.50p 402.00p 396.35p 398.90p 325028
04/07/2014 401.30p 405.40p 396.70p 400.10p 509480
03/07/2014 398.10p 403.40p 394.00p 399.20p 340831
02/07/2014 389.80p 400.80p 389.80p 397.00p 189414
01/07/2014 389.10p 393.60p 385.50p 392.30p 98652
30/06/2014 396.30p 396.30p 386.60p 389.70p 240495
27/06/2014 400.00p 404.30p 395.70p 395.70p 168458
26/06/2014 393.00p 399.00p 388.70p 398.00p 1037452
25/06/2014 395.00p 395.00p 383.70p 389.70p 211617
24/06/2014 392.30p 397.70p 390.60p 391.80p 252838
23/06/2014 396.80p 403.10p 390.60p 390.60p 259571
20/06/2014 385.60p 399.40p 382.00p 398.40p 686035
19/06/2014 387.90p 392.20p 386.10p 386.40p 627394
18/06/2014 401.30p 401.30p 384.97p 385.00p 774520
17/06/2014 401.00p 402.66p 390.20p 391.90p 1500349
16/06/2014 408.60p 419.28p 399.50p 402.50p 429867
13/06/2014 419.00p 420.10p 405.90p 407.30p 676744
12/06/2014 420.10p 421.60p 418.30p 419.00p 96307
11/06/2014 422.60p 422.60p 414.74p 418.70p 229118
10/06/2014 420.50p 421.90p 416.70p 420.00p 201860
09/06/2014 427.80p 427.80p 417.40p 418.00p 209414
06/06/2014 414.40p 425.40p 412.30p 424.90p 217661
05/06/2014 415.30p 417.00p 411.40p 412.80p 196288
04/06/2014 418.10p 420.40p 412.90p 414.70p 199830
03/06/2014 423.50p 427.90p 418.10p 419.00p 272390
02/06/2014 425.10p 425.10p 418.30p 420.50p 566193
30/05/2014 422.60p 425.60p 419.80p 420.80p 829771
29/05/2014 403.50p 421.40p 402.80p 414.70p 917970
28/05/2014 410.10p 411.50p 404.80p 404.80p 377861
27/05/2014 408.90p 411.50p 406.72p 408.20p 362450
23/05/2014 417.30p 417.30p 399.20p 407.50p 364633
22/05/2014 427.30p 432.40p 406.90p 413.30p 475782
21/05/2014 412.90p 427.30p 409.60p 426.90p 371453
20/05/2014 401.70p 413.20p 401.70p 411.70p 364612
19/05/2014 422.50p 427.20p 404.00p 404.30p 433994
16/05/2014 437.40p 440.90p 424.30p 424.30p 958838
15/05/2014 438.70p 441.00p 430.50p 434.60p 1313104
14/05/2014 445.00p 445.00p 439.50p 441.00p 121067
13/05/2014 447.60p 447.92p 439.88p 441.50p 308638
12/05/2014 442.00p 445.90p 437.21p 442.80p 243859
09/05/2014 440.00p 444.00p 438.10p 441.40p 175048
08/05/2014 437.10p 442.40p 434.10p 441.90p 637921
07/05/2014 430.20p 435.20p 426.40p 434.10p 469325
06/05/2014 436.50p 441.00p 428.30p 430.20p 118675
02/05/2014 431.20p 443.70p 431.20p 436.40p 124005
01/05/2014 433.10p 445.90p 426.46p 435.90p 110159
30/04/2014 446.40p 449.00p 439.00p 440.50p 263218
29/04/2014 439.50p 447.80p 436.40p 443.90p 370240
28/04/2014 446.00p 456.60p 433.80p 436.40p 303341
25/04/2014 441.90p 447.70p 433.60p 436.70p 456739
24/04/2014 447.20p 453.19p 442.00p 442.00p 192247
23/04/2014 454.70p 459.32p 446.60p 448.40p 385801
22/04/2014 452.10p 458.40p 452.10p 456.30p 160172
17/04/2014 448.10p 456.33p 447.50p 452.00p 357162
16/04/2014 431.60p 450.00p 431.60p 445.90p 686177
15/04/2014 433.50p 440.70p 425.50p 425.60p 98289
14/04/2014 438.30p 443.91p 430.30p 435.00p 202572
11/04/2014 439.30p 442.70p 437.00p 441.40p 138457
10/04/2014 452.10p 452.40p 443.30p 445.70p 163389
09/04/2014 449.10p 454.20p 446.30p 448.70p 272939
08/04/2014 455.00p 455.00p 437.00p 446.30p 335659
07/04/2014 464.40p 465.90p 452.50p 453.50p 163824
04/04/2014 464.30p 467.00p 461.80p 465.90p 173389
03/04/2014 471.20p 478.00p 462.81p 463.00p 362495
02/04/2014 464.40p 470.60p 460.69p 465.00p 168037
01/04/2014 458.60p 467.80p 455.30p 464.60p 408667
31/03/2014 451.20p 456.50p 448.70p 455.80p 312640
28/03/2014 453.70p 460.00p 448.70p 448.70p 407917
27/03/2014 455.40p 457.32p 452.20p 455.00p 275340
26/03/2014 450.80p 455.90p 446.00p 454.00p 510786
25/03/2014 448.70p 450.80p 437.24p 446.00p 290311
24/03/2014 460.70p 460.70p 443.40p 446.90p 230146
21/03/2014 472.30p 473.40p 456.10p 457.40p 413783
20/03/2014 475.20p 480.90p 472.20p 472.20p 176261
19/03/2014 478.90p 485.00p 478.90p 480.90p 158226
18/03/2014 482.80p 485.00p 476.67p 481.90p 213325
17/03/2014 485.30p 486.90p 482.00p 484.90p 109402
14/03/2014 483.80p 491.30p 482.50p 485.10p 252212
13/03/2014 486.10p 494.05p 486.10p 491.30p 257197
12/03/2014 490.80p 493.50p 487.00p 488.00p 227553
11/03/2014 489.00p 492.50p 485.23p 489.50p 144765
10/03/2014 485.10p 492.20p 485.10p 487.50p 145513
07/03/2014 494.10p 494.90p 486.80p 487.00p 221263
06/03/2014 487.60p 491.80p 487.60p 490.10p 271771
05/03/2014 480.50p 494.90p 480.50p 487.70p 290201
04/03/2014 474.60p 484.00p 469.70p 484.00p 405299
03/03/2014 478.10p 485.00p 467.30p 469.70p 199255
28/02/2014 485.00p 488.40p 481.70p 485.00p 233635
27/02/2014 479.70p 485.00p 475.11p 483.40p 335052
26/02/2014 485.00p 485.00p 479.50p 483.40p 176855
25/02/2014 479.70p 485.00p 477.80p 484.80p 394369
24/02/2014 479.50p 482.60p 475.20p 480.20p 221291
21/02/2014 476.10p 482.60p 476.10p 479.40p 232437
20/02/2014 467.30p 476.50p 463.90p 476.50p 304508
19/02/2014 479.00p 484.85p 470.00p 471.10p 347789
18/02/2014 476.60p 484.40p 470.40p 482.80p 340118

*Close Price adjusted for both dividends and splits