Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/02/2010 279.00p 283.40p 278.70p 281.70p 1409499
16/02/2010 270.70p 275.30p 267.90p 274.30p 821517
15/02/2010 269.30p 272.00p 268.50p 269.10p 473177
12/02/2010 275.50p 277.40p 267.50p 270.30p 1258687
11/02/2010 273.70p 276.70p 271.41p 275.30p 1625786
10/02/2010 267.50p 273.40p 263.60p 271.10p 1512548
09/02/2010 265.40p 269.00p 263.80p 265.50p 925542
08/02/2010 267.90p 269.90p 264.30p 266.90p 2820794
05/02/2010 275.20p 275.20p 264.80p 268.30p 4304817
04/02/2010 279.10p 280.90p 273.80p 273.80p 966099
03/02/2010 288.80p 289.40p 279.80p 281.00p 666084
02/02/2010 277.60p 291.80p 277.60p 289.90p 1189949
01/02/2010 277.00p 280.10p 275.92p 278.70p 595344
29/01/2010 278.80p 282.50p 276.40p 277.50p 1489707
28/01/2010 279.50p 279.50p 269.10p 275.40p 993736
27/01/2010 275.40p 276.40p 270.80p 273.60p 741332
26/01/2010 271.60p 277.70p 267.20p 274.60p 805608
25/01/2010 267.40p 276.00p 267.40p 269.30p 741064
22/01/2010 276.80p 282.90p 269.00p 270.90p 1799792
21/01/2010 282.90p 286.70p 273.70p 279.20p 2111344
20/01/2010 271.80p 280.90p 269.30p 278.70p 829453
19/01/2010 278.90p 279.28p 270.60p 273.80p 884290
18/01/2010 272.80p 279.01p 272.10p 276.80p 773297
15/01/2010 275.60p 278.70p 272.20p 274.30p 756216
14/01/2010 276.30p 278.10p 273.80p 274.70p 816482
13/01/2010 278.70p 278.70p 270.00p 275.50p 922290
12/01/2010 279.70p 279.70p 268.90p 272.80p 1267560
11/01/2010 279.90p 287.60p 276.90p 277.70p 921572
08/01/2010 254.70p 277.70p 254.70p 273.70p 2512094
07/01/2010 248.60p 252.30p 247.50p 252.30p 1085422
06/01/2010 250.10p 251.54p 246.70p 249.70p 1511844
05/01/2010 251.00p 251.00p 242.14p 247.60p 1164049
04/01/2010 250.20p 253.70p 245.95p 251.30p 563066
31/12/2009 254.20p 254.20p 247.10p 248.10p 166073
30/12/2009 253.20p 254.80p 249.50p 250.40p 332722
29/12/2009 258.20p 258.20p 250.40p 252.20p 704920
24/12/2009 255.80p 256.60p 250.00p 254.90p 93478
23/12/2009 254.60p 254.60p 248.20p 252.00p 586047
22/12/2009 255.90p 258.90p 248.40p 252.60p 655565
21/12/2009 258.20p 260.00p 253.00p 257.00p 896126
18/12/2009 256.10p 257.90p 253.40p 255.00p 2000997
17/12/2009 256.10p 260.00p 255.10p 256.10p 760092
16/12/2009 260.90p 262.00p 256.40p 259.20p 667720
15/12/2009 261.20p 262.10p 256.00p 258.70p 417538
14/12/2009 258.20p 261.30p 258.20p 258.50p 631519
11/12/2009 258.80p 262.60p 256.50p 258.10p 835442
10/12/2009 262.20p 262.30p 258.00p 260.00p 675716
09/12/2009 262.50p 264.00p 257.50p 259.70p 613054
08/12/2009 266.50p 268.30p 260.20p 263.50p 874601
07/12/2009 261.10p 269.50p 259.95p 268.00p 861718
04/12/2009 263.80p 267.10p 261.20p 264.70p 576678
03/12/2009 270.00p 271.05p 265.00p 266.30p 714957
02/12/2009 262.60p 276.10p 262.60p 265.40p 1496154
01/12/2009 254.90p 267.50p 253.72p 261.60p 1490363
30/11/2009 257.90p 259.40p 249.30p 252.50p 813272
27/11/2009 251.30p 255.60p 248.00p 253.00p 916022
26/11/2009 263.10p 266.90p 246.40p 253.40p 2005956
25/11/2009 257.00p 259.00p 251.70p 256.90p 890696
24/11/2009 251.80p 259.60p 251.20p 253.40p 1366074
23/11/2009 254.40p 257.10p 251.51p 257.00p 1792916
20/11/2009 250.70p 253.30p 246.00p 250.00p 2439903
19/11/2009 255.90p 258.70p 251.00p 251.60p 624374
18/11/2009 261.90p 261.90p 253.89p 257.70p 535225
17/11/2009 258.80p 261.80p 256.00p 257.70p 825575
16/11/2009 260.00p 262.30p 256.00p 260.80p 730398
13/11/2009 250.00p 257.30p 250.00p 256.70p 709406
12/11/2009 247.00p 251.80p 246.80p 250.90p 846949
11/11/2009 247.10p 251.80p 243.10p 248.90p 1353562
10/11/2009 250.00p 252.00p 245.00p 247.30p 1033810
09/11/2009 246.50p 251.90p 246.50p 250.00p 954899
06/11/2009 245.40p 248.00p 241.30p 246.60p 732726
05/11/2009 242.40p 246.00p 239.00p 245.00p 992466
04/11/2009 233.60p 243.20p 233.40p 242.60p 764431
03/11/2009 235.70p 237.20p 228.60p 234.20p 862360
02/11/2009 233.80p 241.20p 233.80p 239.40p 1215738
30/10/2009 237.90p 243.00p 233.00p 235.00p 1190329
29/10/2009 232.40p 239.00p 228.30p 236.60p 1575696
28/10/2009 243.50p 243.80p 233.40p 234.70p 2545989
27/10/2009 244.50p 250.80p 240.50p 245.40p 2242380
26/10/2009 240.50p 246.50p 239.50p 240.20p 1039247
23/10/2009 252.00p 252.80p 240.90p 241.70p 1327158
22/10/2009 250.90p 255.50p 246.00p 250.10p 1081102
21/10/2009 247.70p 255.00p 247.70p 250.60p 1272271
20/10/2009 253.50p 253.50p 244.20p 245.70p 918017
19/10/2009 251.40p 254.40p 248.50p 252.10p 521128
16/10/2009 254.60p 259.00p 248.20p 251.70p 790033
15/10/2009 266.00p 266.00p 252.20p 255.00p 2044778
14/10/2009 257.50p 260.90p 252.10p 260.00p 2032350
13/10/2009 253.90p 258.90p 249.10p 253.90p 1753732
12/10/2009 255.70p 257.00p 246.60p 252.00p 1156712
09/10/2009 257.80p 260.30p 252.10p 252.30p 2266043
08/10/2009 253.90p 256.50p 246.70p 252.00p 1737280
07/10/2009 254.10p 255.60p 248.90p 251.70p 998545
06/10/2009 252.10p 258.20p 251.50p 252.20p 995638
05/10/2009 248.90p 255.70p 248.00p 252.10p 777996
02/10/2009 255.00p 258.60p 247.10p 249.80p 866520
01/10/2009 260.70p 265.10p 256.70p 258.50p 1214375
30/09/2009 277.20p 279.60p 255.30p 259.70p 1449601
29/09/2009 277.30p 281.90p 274.90p 275.70p 1104488
28/09/2009 264.90p 276.60p 260.50p 275.10p 1976638
25/09/2009 272.90p 276.90p 256.70p 262.60p 3563506
24/09/2009 286.80p 288.30p 269.80p 274.60p 3360913
23/09/2009 290.40p 291.40p 278.10p 284.20p 3092434
22/09/2009 296.90p 305.00p 295.00p 298.60p 1412354
21/09/2009 294.20p 299.40p 291.70p 297.50p 1503163

*Close Price adjusted for both dividends and splits