Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/10/2011 231.60p 237.20p 226.10p 234.90p 503204
30/09/2011 236.40p 239.60p 232.60p 235.50p 652883
29/09/2011 240.10p 241.60p 237.70p 240.00p 662749
28/09/2011 242.30p 247.00p 241.40p 244.00p 719799
27/09/2011 254.10p 256.70p 245.70p 246.50p 1379213
26/09/2011 250.30p 258.02p 248.10p 252.50p 811813
23/09/2011 251.90p 252.60p 244.60p 251.60p 591453
22/09/2011 252.50p 253.90p 248.40p 249.40p 672093
21/09/2011 258.70p 261.70p 256.80p 259.30p 696069
20/09/2011 253.20p 259.40p 253.20p 259.00p 668778
19/09/2011 255.00p 260.20p 253.20p 255.20p 835287
16/09/2011 267.50p 270.60p 258.80p 260.40p 1983786
15/09/2011 261.90p 272.20p 261.60p 267.10p 2309324
14/09/2011 250.60p 261.30p 245.00p 260.00p 5048073
13/09/2011 238.00p 251.03p 220.10p 251.00p 6386970
12/09/2011 216.40p 236.40p 215.20p 220.10p 4502145
09/09/2011 224.10p 226.80p 219.70p 220.10p 1133906
08/09/2011 226.80p 232.80p 222.80p 225.70p 775139
07/09/2011 221.20p 227.60p 220.80p 226.30p 1075439
06/09/2011 218.90p 221.20p 215.10p 216.40p 895025
05/09/2011 224.50p 225.40p 216.20p 217.90p 373889
02/09/2011 229.70p 231.40p 225.70p 227.80p 798945
01/09/2011 230.70p 233.10p 226.60p 232.50p 1866509
31/08/2011 230.00p 233.80p 228.24p 231.10p 1366930
30/08/2011 227.40p 230.60p 227.00p 229.00p 765772
26/08/2011 225.20p 226.90p 219.10p 224.20p 945941
25/08/2011 234.70p 238.80p 226.50p 226.60p 1247108
24/08/2011 237.50p 238.10p 233.50p 235.90p 1157363
23/08/2011 238.80p 241.20p 231.60p 235.50p 944856
22/08/2011 232.20p 237.20p 231.56p 236.10p 1649436
19/08/2011 233.90p 235.20p 225.80p 232.80p 3019635
18/08/2011 243.00p 243.80p 234.60p 235.50p 1885193
17/08/2011 245.30p 249.30p 243.70p 246.40p 827925
16/08/2011 247.30p 249.40p 245.21p 247.00p 1267076
15/08/2011 247.10p 252.70p 246.40p 250.50p 1522477
12/08/2011 234.10p 246.90p 230.10p 246.50p 1575000
11/08/2011 234.30p 235.20p 221.00p 233.30p 1988387
10/08/2011 238.60p 241.00p 227.80p 229.10p 2244451
09/08/2011 234.90p 240.20p 221.05p 236.80p 2430503
08/08/2011 244.60p 251.80p 232.30p 234.70p 1245034
05/08/2011 236.20p 256.50p 230.50p 246.60p 2193049
04/08/2011 256.90p 256.90p 238.21p 239.00p 2157183
03/08/2011 255.20p 260.40p 252.20p 254.90p 812459
02/08/2011 268.60p 269.20p 257.50p 257.50p 1128473
01/08/2011 277.10p 278.00p 269.01p 269.10p 615692
29/07/2011 275.00p 279.60p 271.89p 274.50p 1166642
28/07/2011 276.70p 278.10p 273.60p 277.10p 436063
27/07/2011 279.30p 281.70p 276.10p 278.20p 570428
26/07/2011 283.70p 285.50p 280.00p 280.00p 695143
25/07/2011 288.20p 289.01p 280.50p 282.60p 739873
22/07/2011 283.40p 294.90p 283.40p 289.00p 1052363
21/07/2011 283.20p 284.80p 274.00p 282.40p 2057761
20/07/2011 287.20p 291.40p 285.20p 290.90p 1210077
19/07/2011 284.40p 284.80p 279.00p 284.40p 1603144
18/07/2011 294.20p 295.00p 283.70p 284.30p 1089632
15/07/2011 294.10p 301.10p 292.00p 296.00p 753275
14/07/2011 300.60p 302.00p 294.00p 295.00p 1799895
13/07/2011 303.70p 308.80p 303.70p 305.60p 600565
12/07/2011 309.50p 310.00p 301.50p 305.70p 943794
11/07/2011 314.80p 316.40p 306.90p 311.50p 808498
08/07/2011 320.80p 321.60p 314.20p 316.00p 621027
07/07/2011 320.70p 320.70p 315.80p 320.00p 532030
06/07/2011 318.50p 320.90p 318.42p 319.10p 616170
05/07/2011 317.80p 321.00p 316.30p 319.50p 374245
04/07/2011 317.10p 319.90p 317.10p 318.00p 318023
01/07/2011 315.80p 324.60p 312.80p 317.10p 620771
30/06/2011 319.20p 320.60p 310.70p 315.00p 934436
29/06/2011 322.90p 322.90p 317.90p 318.80p 664614
28/06/2011 318.60p 322.50p 316.90p 320.80p 605930
27/06/2011 315.40p 319.40p 314.50p 318.20p 542122
24/06/2011 315.70p 318.80p 314.50p 316.30p 644953
23/06/2011 315.00p 316.40p 311.70p 312.50p 641481
22/06/2011 316.10p 319.60p 315.40p 316.30p 722307
21/06/2011 318.10p 322.50p 315.70p 316.30p 871431
20/06/2011 319.80p 320.50p 315.50p 316.80p 1226028
17/06/2011 323.00p 323.60p 318.20p 321.60p 1770178
16/06/2011 323.80p 326.70p 322.00p 324.40p 1364738
15/06/2011 326.30p 327.50p 324.10p 325.20p 966109
14/06/2011 325.50p 328.80p 323.70p 326.50p 767809
13/06/2011 323.90p 326.40p 322.20p 325.10p 2030815
10/06/2011 323.10p 327.10p 322.30p 324.40p 5159855
09/06/2011 326.50p 328.89p 323.10p 324.30p 1062204
08/06/2011 330.90p 331.20p 327.22p 327.70p 2001804
07/06/2011 325.40p 335.20p 322.00p 331.90p 3208364
06/06/2011 315.50p 323.10p 314.10p 319.90p 972583
03/06/2011 315.30p 319.10p 313.20p 315.90p 623733
02/06/2011 314.80p 319.20p 311.60p 315.20p 686592
01/06/2011 319.20p 319.30p 314.30p 316.20p 648492
31/05/2011 315.50p 322.40p 315.50p 318.30p 992391
27/05/2011 315.50p 318.34p 311.80p 314.90p 2358891
26/05/2011 319.30p 322.90p 312.50p 312.90p 1520275
25/05/2011 316.20p 320.20p 313.61p 318.50p 778681
24/05/2011 315.80p 319.60p 315.00p 317.20p 992592
23/05/2011 310.60p 316.90p 310.60p 315.50p 936627
20/05/2011 328.10p 331.40p 309.78p 319.00p 2267410
19/05/2011 335.80p 339.20p 331.80p 336.40p 859661
18/05/2011 334.90p 335.90p 329.10p 333.90p 491093
17/05/2011 332.00p 338.20p 332.00p 334.00p 831048
16/05/2011 334.80p 339.30p 334.50p 335.20p 786065
13/05/2011 334.40p 338.70p 333.73p 336.80p 805601
12/05/2011 328.70p 334.90p 327.80p 334.10p 472213
11/05/2011 333.30p 333.30p 329.30p 330.10p 1194864
10/05/2011 333.40p 337.60p 331.10p 333.00p 1654134
09/05/2011 333.10p 336.90p 329.80p 332.20p 544648
06/05/2011 330.10p 336.30p 328.30p 335.10p 604105
05/05/2011 329.70p 332.70p 326.15p 330.10p 1740928
04/05/2011 329.50p 333.50p 328.10p 329.70p 764660
03/05/2011 329.40p 333.60p 328.09p 331.20p 611321
28/04/2011 323.80p 332.00p 322.80p 329.00p 838456
27/04/2011 320.00p 323.70p 320.00p 323.10p 750219
26/04/2011 315.00p 320.70p 314.10p 318.20p 864049
21/04/2011 315.00p 316.40p 311.70p 315.60p 1156771
20/04/2011 308.80p 314.20p 308.80p 314.20p 498790
19/04/2011 306.50p 308.20p 303.60p 308.10p 457917
18/04/2011 306.60p 308.00p 303.50p 304.90p 1060909
15/04/2011 303.90p 305.90p 302.00p 305.90p 948766
14/04/2011 300.20p 304.10p 300.20p 303.00p 591147
13/04/2011 299.50p 303.50p 296.70p 301.40p 536322
12/04/2011 296.60p 301.20p 295.50p 299.00p 748994
11/04/2011 299.90p 299.90p 297.30p 297.80p 676783
08/04/2011 302.90p 303.00p 297.00p 299.40p 1177083
07/04/2011 304.10p 304.50p 298.60p 300.40p 705610
06/04/2011 302.60p 304.50p 301.90p 303.60p 922815
05/04/2011 307.50p 307.50p 300.27p 301.60p 650439
04/04/2011 302.00p 307.40p 301.10p 307.00p 850623
01/04/2011 303.70p 303.90p 299.00p 302.60p 2510229
31/03/2011 305.10p 306.70p 301.40p 301.70p 705931
30/03/2011 310.50p 310.50p 303.30p 303.90p 450794
29/03/2011 306.40p 309.00p 306.00p 307.50p 829990
28/03/2011 308.20p 313.50p 305.61p 306.50p 660697
25/03/2011 309.90p 312.10p 306.10p 306.60p 1133532
24/03/2011 303.20p 311.00p 301.80p 308.20p 1595595
23/03/2011 301.80p 305.20p 300.00p 303.70p 1048222
22/03/2011 295.90p 303.50p 293.90p 301.90p 1352307
21/03/2011 292.70p 295.33p 290.60p 295.30p 1915368
18/03/2011 292.30p 293.00p 288.10p 290.00p 2128605
17/03/2011 281.20p 293.50p 281.20p 291.00p 2490961
16/03/2011 298.00p 302.10p 286.70p 289.30p 1292327
15/03/2011 298.00p 302.50p 292.20p 299.50p 789021
14/03/2011 303.20p 306.10p 299.60p 301.20p 569417
11/03/2011 304.50p 310.00p 301.40p 305.20p 663648
10/03/2011 309.90p 313.00p 305.50p 306.50p 855628
09/03/2011 309.80p 318.10p 309.80p 311.20p 1268629
08/03/2011 308.60p 312.60p 307.60p 308.80p 499306
07/03/2011 309.50p 314.50p 307.50p 308.20p 525361
04/03/2011 311.40p 313.90p 309.10p 310.00p 608955
03/03/2011 312.50p 312.50p 305.30p 311.90p 946730
02/03/2011 314.10p 315.43p 309.80p 309.80p 639794
01/03/2011 326.00p 328.60p 316.40p 316.40p 551933
28/02/2011 328.50p 337.90p 325.50p 325.50p 824772
25/02/2011 318.00p 324.80p 318.00p 324.00p 298852
24/02/2011 321.20p 323.30p 316.60p 316.60p 537926
23/02/2011 329.80p 330.70p 322.90p 324.10p 579608
22/02/2011 332.30p 333.00p 323.20p 330.30p 572583
21/02/2011 331.10p 334.20p 330.60p 333.00p 1128322
18/02/2011 329.60p 334.60p 325.60p 333.20p 588455
17/02/2011 328.00p 332.70p 328.00p 328.00p 1027252
16/02/2011 333.10p 333.10p 328.50p 328.50p 997202
15/02/2011 335.70p 339.90p 329.10p 330.80p 1121631
14/02/2011 340.50p 347.80p 336.00p 336.70p 522742
11/02/2011 341.80p 342.10p 336.44p 338.40p 580544
10/02/2011 347.60p 347.60p 338.50p 340.90p 728069
09/02/2011 346.40p 349.10p 342.30p 345.70p 497116
08/02/2011 348.90p 349.30p 344.40p 348.70p 639340
07/02/2011 346.40p 348.90p 345.76p 348.60p 287321
04/02/2011 344.90p 346.30p 342.00p 346.10p 361943
03/02/2011 345.10p 347.40p 342.70p 343.00p 344520
02/02/2011 344.40p 351.90p 344.40p 345.80p 1056604
01/02/2011 347.10p 350.50p 341.10p 344.70p 443449
31/01/2011 346.30p 353.30p 340.00p 344.70p 622888
28/01/2011 357.70p 359.10p 346.40p 346.40p 960661
27/01/2011 351.90p 363.50p 348.00p 357.00p 1971232
26/01/2011 345.80p 350.60p 340.00p 342.80p 594259
25/01/2011 348.10p 351.36p 340.47p 342.80p 408171
24/01/2011 348.30p 353.30p 340.00p 347.00p 677243
21/01/2011 352.30p 352.30p 343.70p 349.00p 865715
20/01/2011 354.60p 355.50p 350.30p 350.90p 660801
19/01/2011 356.80p 359.60p 354.50p 355.10p 660590
18/01/2011 351.50p 363.90p 351.50p 355.70p 871933
17/01/2011 349.90p 351.40p 348.40p 351.40p 456145
14/01/2011 348.00p 366.30p 348.00p 349.90p 959135
13/01/2011 352.00p 352.00p 348.20p 350.10p 410347
12/01/2011 356.20p 357.10p 351.20p 352.10p 650181
11/01/2011 354.20p 358.80p 353.50p 356.00p 860345
10/01/2011 357.50p 359.81p 351.30p 351.40p 675390
07/01/2011 358.90p 361.20p 355.45p 357.10p 587593
06/01/2011 356.70p 363.00p 353.30p 361.00p 559241
05/01/2011 357.10p 359.50p 351.60p 356.00p 800798
04/01/2011 350.00p 360.00p 347.58p 357.90p 723777
31/12/2010 351.50p 352.10p 346.50p 350.00p 125516
30/12/2010 350.00p 352.70p 348.60p 350.00p 240056
29/12/2010 345.80p 352.10p 345.70p 350.00p 488702
24/12/2010 351.10p 353.00p 345.60p 346.00p 39126
23/12/2010 353.00p 357.60p 350.60p 351.00p 213119
22/12/2010 346.00p 351.20p 345.62p 347.40p 570846
21/12/2010 349.50p 351.98p 345.70p 346.10p 779555
20/12/2010 353.60p 356.42p 348.30p 350.40p 385672
17/12/2010 352.10p 356.30p 351.70p 354.90p 1220850
16/12/2010 353.50p 356.90p 351.30p 353.10p 611438
15/12/2010 364.80p 364.80p 354.30p 355.00p 785516

*Close Price adjusted for both dividends and splits