Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/07/2012 254.00p 262.30p 252.90p 261.00p 574472
18/07/2012 255.40p 259.30p 252.80p 252.80p 432431
17/07/2012 253.80p 257.60p 253.30p 254.10p 674888
16/07/2012 256.20p 257.90p 252.10p 252.60p 354125
13/07/2012 251.20p 256.90p 251.20p 256.00p 284345
12/07/2012 252.70p 254.10p 251.00p 251.20p 367185
11/07/2012 251.10p 255.50p 251.10p 252.70p 448475
10/07/2012 250.60p 254.90p 248.90p 252.30p 381017
09/07/2012 252.10p 253.70p 249.30p 250.50p 385861
06/07/2012 252.30p 253.90p 250.34p 251.60p 338920
05/07/2012 250.30p 252.70p 250.10p 251.10p 328783
04/07/2012 248.90p 252.40p 248.80p 251.50p 267289
03/07/2012 249.60p 250.40p 246.70p 248.50p 585664
02/07/2012 250.40p 251.30p 245.00p 248.60p 608931
29/06/2012 249.40p 250.80p 248.10p 250.20p 280130
28/06/2012 242.60p 245.10p 239.90p 244.10p 606157
27/06/2012 243.30p 243.70p 240.90p 241.90p 406135
26/06/2012 243.10p 245.60p 242.00p 242.00p 316237
25/06/2012 243.40p 245.00p 241.90p 243.70p 645479
22/06/2012 245.90p 247.60p 243.20p 243.80p 606220
21/06/2012 249.00p 250.00p 246.60p 247.80p 587763
20/06/2012 249.60p 250.30p 246.50p 249.30p 865226
19/06/2012 244.50p 251.90p 243.40p 249.00p 971645
18/06/2012 241.90p 244.50p 236.70p 243.00p 1983037
15/06/2012 225.30p 243.15p 225.00p 243.00p 3775972
14/06/2012 220.60p 226.00p 219.90p 224.90p 3037146
13/06/2012 223.20p 224.30p 217.90p 222.00p 1275808
12/06/2012 223.20p 223.20p 217.60p 219.70p 1376361
11/06/2012 221.60p 224.50p 220.45p 222.00p 1307201
08/06/2012 221.00p 221.80p 216.00p 217.40p 778433
07/06/2012 222.50p 223.50p 220.70p 222.00p 630955
06/06/2012 220.90p 222.60p 216.10p 221.00p 710100
01/06/2012 227.20p 227.20p 219.10p 219.70p 538265
31/05/2012 227.30p 228.60p 223.50p 226.40p 1799481
30/05/2012 228.30p 229.90p 226.40p 226.40p 848612
29/05/2012 230.60p 231.30p 228.00p 229.20p 1130155
28/05/2012 227.60p 230.60p 227.60p 229.10p 669510
25/05/2012 227.40p 229.90p 224.20p 227.50p 595528
24/05/2012 224.90p 227.30p 222.70p 227.00p 604248
23/05/2012 225.90p 227.30p 223.20p 224.00p 834833
22/05/2012 230.80p 235.40p 225.00p 228.00p 1684298
21/05/2012 229.50p 235.60p 227.10p 234.30p 1097727
18/05/2012 251.00p 251.00p 230.00p 231.00p 1266495
17/05/2012 248.50p 250.60p 243.50p 246.00p 916217
16/05/2012 247.40p 249.10p 243.90p 246.80p 881490
15/05/2012 254.00p 255.70p 249.40p 249.90p 694083
14/05/2012 256.70p 257.60p 251.40p 253.30p 522743
11/05/2012 252.40p 259.00p 252.40p 259.00p 718514
10/05/2012 252.80p 256.00p 251.50p 253.70p 564312
09/05/2012 252.10p 252.10p 246.71p 251.60p 551213
08/05/2012 256.80p 260.60p 249.90p 251.40p 913081
04/05/2012 265.20p 266.40p 255.40p 257.10p 683788
03/05/2012 267.60p 269.29p 263.60p 265.70p 534141
02/05/2012 267.00p 267.00p 263.50p 266.10p 759488
01/05/2012 262.30p 266.40p 262.30p 265.50p 184674
30/04/2012 269.60p 270.00p 263.00p 263.80p 489515
27/04/2012 260.10p 269.40p 260.10p 269.10p 484630
26/04/2012 265.80p 266.70p 261.60p 263.50p 569400
25/04/2012 264.90p 268.10p 262.43p 265.30p 341471
24/04/2012 262.20p 264.90p 261.00p 263.10p 518182
23/04/2012 266.90p 267.20p 260.30p 262.20p 582988
20/04/2012 265.10p 270.20p 263.90p 268.30p 1604337
19/04/2012 267.10p 268.20p 263.70p 265.10p 862306
18/04/2012 265.10p 267.70p 263.30p 266.00p 987195
17/04/2012 256.70p 265.80p 256.70p 265.20p 835503
16/04/2012 257.60p 260.10p 254.60p 257.90p 1081634
13/04/2012 260.60p 261.90p 256.70p 258.60p 642812
12/04/2012 257.80p 262.90p 256.10p 261.30p 778616
11/04/2012 250.80p 259.40p 250.80p 257.40p 721258
10/04/2012 255.40p 258.84p 251.40p 251.50p 710687
05/04/2012 261.80p 262.70p 255.30p 258.00p 944767
04/04/2012 268.20p 268.50p 259.60p 260.70p 1194054
03/04/2012 269.00p 269.70p 266.10p 268.20p 556485
02/04/2012 271.40p 271.40p 263.60p 267.80p 1233987
30/03/2012 267.80p 272.00p 266.10p 270.20p 604648
29/03/2012 273.50p 275.00p 265.30p 266.70p 728282
28/03/2012 273.70p 277.10p 272.20p 274.30p 794763
27/03/2012 275.60p 280.30p 272.70p 273.80p 965466
26/03/2012 278.10p 279.10p 274.40p 275.20p 488687
23/03/2012 274.50p 278.90p 272.30p 276.40p 665855
22/03/2012 275.50p 279.10p 272.30p 273.30p 518116
21/03/2012 276.90p 279.50p 272.80p 276.50p 788566
20/03/2012 278.30p 278.83p 273.50p 275.50p 570250
19/03/2012 281.00p 282.70p 277.50p 279.60p 558213
16/03/2012 276.40p 284.20p 276.30p 280.90p 1040952
15/03/2012 276.90p 278.00p 273.10p 276.70p 749471
14/03/2012 277.50p 281.00p 273.70p 277.60p 680494
13/03/2012 263.00p 277.30p 262.50p 276.00p 1088502
12/03/2012 263.70p 266.70p 260.80p 261.70p 438594
09/03/2012 259.90p 265.80p 257.20p 264.10p 558411
08/03/2012 257.30p 261.20p 253.90p 259.90p 594465
07/03/2012 254.00p 258.80p 251.60p 256.60p 539294
06/03/2012 262.10p 263.70p 253.20p 253.30p 835245
05/03/2012 266.90p 267.00p 261.10p 262.60p 477268
02/03/2012 267.70p 269.40p 264.20p 267.90p 326341
01/03/2012 261.50p 267.70p 261.10p 267.70p 378970
29/02/2012 264.20p 265.50p 261.80p 262.50p 462917
28/02/2012 267.50p 268.60p 263.80p 264.40p 448705
27/02/2012 263.10p 268.20p 260.95p 266.10p 442652
24/02/2012 267.10p 268.40p 263.30p 263.50p 551687
23/02/2012 271.30p 274.80p 264.20p 265.00p 662156
22/02/2012 271.40p 273.90p 268.90p 272.00p 490164
21/02/2012 274.00p 276.57p 269.20p 270.20p 533538
20/02/2012 272.80p 278.10p 272.50p 276.60p 339876
17/02/2012 273.90p 275.20p 272.30p 273.60p 428747
16/02/2012 272.70p 273.80p 269.40p 273.10p 572257
15/02/2012 271.80p 276.00p 269.90p 275.10p 650369
14/02/2012 270.40p 273.70p 268.50p 271.00p 482624
13/02/2012 272.00p 274.70p 270.40p 271.10p 331745
10/02/2012 273.40p 276.30p 269.22p 270.60p 629781
09/02/2012 267.60p 275.10p 266.60p 274.40p 638612
08/02/2012 270.80p 270.80p 266.60p 268.00p 367194
07/02/2012 269.60p 269.60p 263.31p 268.10p 499825
06/02/2012 268.80p 269.60p 264.92p 268.50p 439224
03/02/2012 260.50p 268.70p 258.07p 268.70p 764712
02/02/2012 261.40p 263.60p 259.30p 262.00p 446202
01/02/2012 255.90p 264.10p 255.80p 262.40p 535399
31/01/2012 256.00p 260.00p 255.30p 256.70p 518797
30/01/2012 260.60p 263.20p 256.50p 256.50p 547700
27/01/2012 259.80p 265.70p 259.80p 262.70p 486144
26/01/2012 260.00p 268.60p 258.30p 265.00p 679544
25/01/2012 262.80p 266.40p 256.70p 258.60p 446745
24/01/2012 264.50p 266.80p 259.90p 261.30p 433923
23/01/2012 270.00p 273.04p 265.60p 266.10p 681865
20/01/2012 261.30p 270.50p 258.50p 270.50p 731417
19/01/2012 255.80p 262.40p 253.92p 261.10p 679713
18/01/2012 252.10p 257.90p 251.72p 255.40p 689228
17/01/2012 253.40p 258.20p 251.70p 252.20p 452985
16/01/2012 249.10p 253.20p 248.05p 250.50p 372371
13/01/2012 254.40p 254.60p 249.30p 251.20p 721784
12/01/2012 246.50p 251.20p 244.44p 250.60p 664081
11/01/2012 247.50p 248.30p 243.04p 245.50p 480729
10/01/2012 246.10p 249.30p 246.10p 246.60p 666098
09/01/2012 248.10p 249.70p 243.00p 245.00p 1252980
06/01/2012 234.00p 249.80p 233.30p 249.80p 1281124
05/01/2012 235.60p 238.40p 229.00p 229.80p 953729
04/01/2012 238.70p 239.50p 233.60p 236.30p 859971
03/01/2012 237.00p 238.10p 229.99p 238.10p 827305
30/12/2011 233.50p 234.70p 232.90p 233.80p 70408
29/12/2011 230.60p 233.90p 228.40p 233.10p 334462
28/12/2011 227.60p 232.00p 226.70p 231.40p 464716
23/12/2011 227.40p 229.20p 226.30p 226.60p 50932
22/12/2011 229.20p 230.30p 225.00p 226.10p 403660
21/12/2011 233.00p 235.90p 228.00p 228.00p 492748
20/12/2011 233.50p 235.80p 230.15p 230.90p 719888
19/12/2011 228.10p 235.90p 228.10p 233.30p 848437
16/12/2011 230.80p 231.90p 226.80p 229.50p 12584544
15/12/2011 225.60p 229.40p 224.50p 229.20p 3506408
14/12/2011 225.60p 227.80p 223.60p 225.50p 3557958
13/12/2011 222.30p 229.00p 221.50p 227.30p 4351764
12/12/2011 224.40p 225.50p 222.20p 222.70p 1356662
09/12/2011 220.50p 225.90p 219.75p 225.20p 1796399
08/12/2011 232.00p 232.00p 220.60p 220.60p 608516
07/12/2011 236.50p 238.60p 228.40p 230.20p 555192
06/12/2011 233.30p 236.80p 232.40p 233.90p 475298
05/12/2011 230.80p 238.20p 230.80p 235.60p 1067305
02/12/2011 225.40p 230.50p 222.80p 230.50p 719164
01/12/2011 230.60p 230.90p 222.20p 222.90p 684161
30/11/2011 222.80p 231.50p 222.80p 229.30p 640525
29/11/2011 223.80p 228.40p 220.80p 225.50p 504609
28/11/2011 218.30p 225.10p 218.20p 223.90p 691388
25/11/2011 214.70p 219.90p 212.91p 217.00p 527042
24/11/2011 213.60p 219.00p 213.60p 215.60p 385179
23/11/2011 212.50p 218.40p 210.80p 215.90p 550198
22/11/2011 221.50p 228.00p 215.30p 216.00p 1452002
21/11/2011 222.40p 222.40p 215.20p 216.80p 748971
18/11/2011 223.40p 224.70p 220.30p 222.30p 414613
17/11/2011 223.70p 225.90p 219.34p 223.70p 880321
16/11/2011 226.20p 227.40p 222.50p 222.90p 2084275
15/11/2011 231.40p 231.40p 224.50p 226.00p 864654
14/11/2011 228.00p 229.40p 223.56p 226.60p 345005
11/11/2011 221.10p 227.90p 220.00p 227.20p 688134
10/11/2011 220.30p 226.50p 219.90p 220.60p 417308
09/11/2011 233.80p 233.80p 222.60p 224.60p 453367
08/11/2011 228.70p 234.50p 227.45p 229.80p 566985
07/11/2011 230.30p 230.60p 225.66p 228.30p 618080
04/11/2011 237.80p 237.80p 229.60p 231.30p 463103
03/11/2011 229.40p 237.10p 227.50p 235.60p 481858
02/11/2011 233.90p 236.90p 231.20p 232.90p 561169
01/11/2011 236.40p 237.70p 230.10p 233.70p 782892
31/10/2011 246.50p 246.50p 238.30p 240.00p 510171
28/10/2011 247.70p 248.80p 242.80p 246.20p 351042
27/10/2011 245.70p 251.10p 243.60p 246.00p 674382
26/10/2011 241.20p 242.70p 236.12p 241.00p 378130
25/10/2011 241.60p 241.70p 236.90p 240.10p 485639
24/10/2011 236.70p 242.50p 235.50p 240.60p 614110
21/10/2011 234.80p 239.40p 234.80p 237.00p 411756
20/10/2011 232.90p 237.10p 231.00p 235.10p 816340
19/10/2011 235.60p 239.20p 232.70p 233.00p 533968
18/10/2011 236.80p 239.80p 235.00p 236.00p 999476
17/10/2011 240.80p 244.01p 238.10p 240.80p 553335
14/10/2011 238.30p 244.40p 235.51p 240.00p 977442
13/10/2011 252.80p 253.50p 216.80p 235.10p 3165942
12/10/2011 249.90p 257.70p 249.90p 252.50p 741363
11/10/2011 246.80p 252.60p 246.30p 251.80p 925586
10/10/2011 243.50p 247.20p 241.80p 247.00p 1991381
07/10/2011 242.20p 243.40p 238.00p 243.30p 954909
06/10/2011 232.30p 240.70p 232.30p 240.00p 697852
05/10/2011 238.70p 238.70p 231.40p 231.40p 740375
04/10/2011 231.20p 234.50p 228.70p 233.30p 1680046

*Close Price adjusted for both dividends and splits