Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/07/2023 218.00p 224.00p 216.60p 223.00p 354822
19/07/2023 212.60p 223.64p 212.60p 221.40p 459829
18/07/2023 207.00p 210.60p 205.48p 209.80p 348593
17/07/2023 207.40p 209.40p 204.60p 205.00p 374905
14/07/2023 204.80p 209.00p 201.20p 208.80p 171106
13/07/2023 207.60p 210.00p 205.20p 208.00p 122544
12/07/2023 200.40p 208.80p 200.40p 208.00p 207626
11/07/2023 202.40p 203.00p 200.60p 200.60p 178980
10/07/2023 204.00p 204.00p 196.10p 201.80p 159869
07/07/2023 198.00p 201.80p 194.80p 200.00p 430761
06/07/2023 208.80p 208.80p 199.10p 199.30p 195903
05/07/2023 208.00p 208.60p 203.00p 204.00p 241878
04/07/2023 204.60p 208.43p 204.60p 208.00p 1309060
03/07/2023 202.60p 207.80p 202.60p 206.40p 359807
30/06/2023 206.20p 208.00p 203.21p 204.20p 296421
29/06/2023 206.80p 209.00p 204.00p 206.60p 319256
28/06/2023 200.60p 208.40p 200.60p 205.80p 237018
27/06/2023 202.00p 204.80p 200.40p 203.00p 1356077
26/06/2023 203.80p 207.00p 199.50p 203.60p 238583
23/06/2023 215.00p 215.00p 202.80p 203.80p 371390
22/06/2023 218.00p 218.00p 208.60p 215.60p 335639
21/06/2023 215.20p 219.40p 212.80p 218.00p 533492
20/06/2023 212.00p 217.80p 206.20p 216.60p 243008
19/06/2023 211.40p 214.60p 207.40p 211.00p 202128
16/06/2023 207.60p 211.79p 205.93p 210.00p 614149
15/06/2023 219.00p 224.20p 204.40p 204.80p 376151
14/06/2023 220.00p 224.36p 215.00p 215.00p 756901
13/06/2023 215.80p 220.60p 214.80p 220.60p 313667
12/06/2023 214.60p 218.00p 211.00p 217.20p 186500
09/06/2023 211.40p 216.80p 210.60p 216.00p 248884
08/06/2023 214.20p 217.60p 210.20p 217.60p 385567
07/06/2023 216.40p 216.40p 210.80p 214.00p 305984
06/06/2023 215.00p 215.20p 211.20p 214.00p 234379
05/06/2023 204.20p 212.80p 204.20p 212.80p 287162
02/06/2023 207.20p 210.40p 205.22p 209.40p 206944
01/06/2023 205.40p 207.00p 202.80p 206.20p 196808
31/05/2023 207.60p 209.60p 203.80p 204.60p 418456
30/05/2023 205.80p 207.80p 201.80p 201.80p 315555
26/05/2023 205.00p 208.80p 203.60p 207.80p 287542
25/05/2023 207.00p 208.40p 202.40p 207.20p 228531
24/05/2023 210.00p 210.00p 203.00p 206.80p 445689
23/05/2023 209.80p 211.00p 205.60p 207.20p 175929
22/05/2023 210.00p 210.68p 204.40p 209.80p 321308
19/05/2023 209.80p 212.60p 204.40p 208.00p 328862
18/05/2023 205.00p 217.60p 204.62p 208.40p 788780
17/05/2023 190.90p 204.65p 186.64p 199.10p 822960
16/05/2023 193.00p 197.00p 191.40p 195.10p 441087
15/05/2023 198.50p 200.91p 194.90p 195.00p 566338
12/05/2023 188.40p 199.20p 188.40p 196.50p 316116
11/05/2023 187.30p 193.50p 185.20p 193.10p 254621
10/05/2023 178.90p 190.70p 177.00p 189.50p 552452
09/05/2023 178.00p 183.40p 177.00p 180.80p 628092
05/05/2023 178.50p 179.30p 174.70p 178.20p 135445
04/05/2023 173.60p 177.50p 171.50p 174.30p 165063
03/05/2023 178.80p 179.70p 174.20p 174.70p 1297645
02/05/2023 174.20p 181.98p 172.60p 176.40p 182026
28/04/2023 171.20p 176.10p 168.26p 175.10p 354606
27/04/2023 169.00p 174.30p 167.44p 169.90p 232229
26/04/2023 165.00p 168.00p 162.50p 167.40p 150402
25/04/2023 163.80p 167.20p 162.10p 165.40p 149615
24/04/2023 172.10p 177.25p 165.20p 166.70p 210097
21/04/2023 164.20p 171.99p 164.20p 169.40p 152012
20/04/2023 170.00p 171.60p 165.40p 167.10p 142136
19/04/2023 167.30p 172.30p 165.90p 169.40p 192447
18/04/2023 168.40p 170.80p 163.00p 169.30p 434002
17/04/2023 162.20p 167.70p 162.20p 165.60p 267106
14/04/2023 164.10p 169.39p 160.10p 164.20p 268805
13/04/2023 161.90p 166.10p 160.00p 163.10p 174848
12/04/2023 164.50p 166.90p 160.11p 162.10p 189038
11/04/2023 158.90p 166.60p 156.10p 164.00p 221374
06/04/2023 155.00p 160.80p 155.00p 160.30p 145362
05/04/2023 164.80p 165.50p 155.70p 157.60p 238682
04/04/2023 164.00p 166.90p 161.50p 164.80p 139935
03/04/2023 168.50p 168.50p 161.10p 162.90p 1785887
31/03/2023 164.50p 166.70p 161.75p 164.50p 259762
30/03/2023 165.70p 169.18p 160.50p 163.60p 316639
29/03/2023 160.40p 164.49p 159.92p 162.20p 212449
28/03/2023 164.30p 168.80p 159.10p 161.00p 379496
27/03/2023 163.90p 164.00p 158.20p 161.80p 1799639
24/03/2023 161.00p 163.20p 153.60p 160.20p 469844
23/03/2023 159.10p 161.20p 154.90p 159.50p 250748
22/03/2023 160.80p 163.64p 156.60p 158.50p 232421
21/03/2023 157.80p 162.00p 153.00p 161.60p 251445
20/03/2023 152.50p 157.90p 147.00p 154.70p 240537
17/03/2023 155.90p 159.00p 151.30p 154.50p 2574065
16/03/2023 155.00p 159.50p 151.00p 155.10p 238001
15/03/2023 168.80p 168.80p 149.60p 151.50p 1067193
14/03/2023 157.30p 167.70p 153.10p 165.10p 742410
13/03/2023 164.10p 164.10p 151.90p 157.30p 1352397
10/03/2023 162.10p 162.40p 158.70p 161.70p 173208
09/03/2023 164.60p 166.90p 162.10p 165.20p 171105
08/03/2023 164.40p 168.61p 161.50p 163.90p 350673
07/03/2023 159.60p 169.10p 159.50p 167.20p 830102
06/03/2023 153.50p 163.60p 153.50p 162.10p 318269
03/03/2023 158.00p 162.40p 156.60p 157.30p 286934
02/03/2023 163.10p 164.50p 158.60p 159.90p 3150246
01/03/2023 165.50p 166.55p 160.49p 163.60p 328702
28/02/2023 157.30p 163.70p 157.30p 162.50p 366173
27/02/2023 154.40p 161.40p 152.84p 161.20p 219348
24/02/2023 156.30p 159.30p 153.30p 154.40p 153257
23/02/2023 152.30p 159.50p 152.30p 157.00p 264078
22/02/2023 158.20p 161.12p 154.10p 156.00p 128835
21/02/2023 164.00p 164.00p 159.00p 160.10p 2318133
20/02/2023 160.50p 165.10p 158.08p 161.00p 188075
17/02/2023 157.40p 164.80p 157.40p 161.30p 236582
16/02/2023 161.40p 162.30p 158.00p 162.10p 141689
15/02/2023 154.60p 161.33p 153.65p 159.80p 213898
14/02/2023 169.10p 169.10p 157.60p 157.70p 280249
13/02/2023 160.40p 166.20p 160.10p 165.10p 193626
10/02/2023 168.50p 168.50p 159.88p 163.30p 336835
09/02/2023 165.30p 167.20p 161.00p 166.00p 254267
08/02/2023 170.00p 171.00p 154.33p 161.70p 854210
07/02/2023 167.80p 170.00p 164.30p 166.30p 289343
06/02/2023 170.60p 171.47p 166.01p 167.90p 188292
03/02/2023 169.70p 175.90p 169.70p 172.20p 323961
02/02/2023 161.50p 173.90p 161.10p 173.90p 415203
01/02/2023 160.90p 166.00p 160.90p 163.80p 552056
31/01/2023 167.50p 167.80p 163.50p 164.60p 588836
30/01/2023 157.40p 166.40p 155.51p 166.40p 371610
27/01/2023 162.80p 162.80p 154.80p 161.00p 520663
26/01/2023 161.50p 165.40p 161.30p 163.00p 456643
25/01/2023 169.70p 173.07p 161.30p 163.40p 342452
24/01/2023 170.90p 173.50p 165.21p 171.00p 183623
23/01/2023 174.00p 176.70p 168.30p 168.60p 211756
20/01/2023 168.40p 171.40p 165.80p 171.30p 196162
19/01/2023 171.50p 171.50p 162.27p 166.50p 281035
18/01/2023 167.00p 169.70p 165.80p 167.50p 223560
17/01/2023 174.30p 178.10p 165.80p 166.60p 745704
16/01/2023 171.50p 175.30p 169.40p 174.00p 197955
13/01/2023 173.00p 174.70p 169.50p 170.10p 365367
12/01/2023 165.60p 173.40p 163.40p 170.70p 527429
11/01/2023 161.40p 163.70p 158.70p 162.70p 399733
10/01/2023 156.20p 159.15p 155.70p 158.30p 315164
09/01/2023 151.20p 157.00p 148.20p 156.50p 414584
06/01/2023 149.00p 153.22p 146.80p 151.80p 524071
05/01/2023 150.00p 154.30p 148.60p 151.10p 244262
04/01/2023 143.00p 150.00p 140.60p 149.00p 359913
03/01/2023 136.00p 146.46p 136.00p 143.10p 343165
30/12/2022 139.50p 141.90p 138.00p 138.00p 148207
29/12/2022 136.40p 141.15p 134.20p 141.00p 186681
28/12/2022 135.00p 138.40p 135.00p 137.20p 247917
23/12/2022 133.70p 138.20p 133.70p 137.50p 72185
22/12/2022 137.60p 139.40p 134.80p 135.00p 284320
21/12/2022 131.00p 139.10p 131.00p 138.50p 299746
20/12/2022 138.20p 138.20p 131.85p 134.00p 183063
19/12/2022 132.50p 136.70p 128.90p 135.50p 266249
16/12/2022 134.60p 134.60p 128.10p 132.70p 1902495
15/12/2022 130.00p 134.70p 128.50p 133.10p 647474
14/12/2022 133.10p 133.39p 129.10p 131.70p 668995
13/12/2022 128.00p 136.10p 119.80p 134.60p 1074779
12/12/2022 139.00p 139.00p 124.83p 128.10p 550217
09/12/2022 136.00p 138.80p 134.10p 137.20p 464187
08/12/2022 151.00p 152.00p 135.80p 135.80p 718953
07/12/2022 145.40p 157.40p 145.10p 151.20p 951949
06/12/2022 147.40p 147.40p 140.60p 142.00p 485361
05/12/2022 143.20p 148.50p 141.10p 144.80p 368284
02/12/2022 142.70p 146.90p 140.60p 144.20p 253046
01/12/2022 138.80p 146.00p 137.10p 143.90p 549267
30/11/2022 141.00p 141.40p 138.50p 138.90p 464364
29/11/2022 140.30p 141.10p 136.60p 139.20p 484282
28/11/2022 143.90p 145.50p 138.80p 141.40p 252445
25/11/2022 145.00p 145.00p 139.50p 144.00p 166344
24/11/2022 143.80p 144.90p 138.70p 142.90p 228318
23/11/2022 136.00p 141.10p 135.60p 140.40p 214655
22/11/2022 134.00p 137.10p 133.20p 135.90p 223971
21/11/2022 136.00p 136.88p 132.80p 135.10p 319567
18/11/2022 136.00p 139.60p 133.00p 137.10p 351800
17/11/2022 134.00p 136.00p 132.10p 134.80p 454135
16/11/2022 144.90p 145.70p 135.00p 136.10p 308068
15/11/2022 149.00p 149.00p 140.00p 141.90p 423824
14/11/2022 149.70p 149.70p 142.80p 147.80p 480205
11/11/2022 144.90p 149.80p 143.10p 148.00p 732645
10/11/2022 134.60p 143.30p 132.80p 143.30p 569173
09/11/2022 141.40p 141.40p 131.80p 135.00p 552248
08/11/2022 140.00p 141.50p 136.30p 140.40p 366313
07/11/2022 137.00p 140.50p 134.40p 138.10p 452373
04/11/2022 130.00p 137.60p 128.81p 136.30p 781615
03/11/2022 128.00p 128.40p 124.30p 127.30p 568720
02/11/2022 127.30p 127.80p 124.90p 127.80p 931386
01/11/2022 117.00p 131.50p 116.58p 127.10p 3629296
31/10/2022 113.40p 118.42p 112.90p 116.20p 528901
28/10/2022 116.60p 117.20p 110.30p 112.40p 556028
27/10/2022 112.60p 115.90p 110.20p 115.30p 665603
26/10/2022 104.90p 111.70p 103.60p 110.40p 3327288
25/10/2022 102.40p 105.10p 101.47p 104.20p 519663
24/10/2022 108.40p 108.60p 103.70p 104.90p 685411
21/10/2022 109.60p 111.20p 104.10p 106.10p 733187
20/10/2022 107.00p 112.60p 106.20p 110.40p 565219
19/10/2022 112.00p 115.10p 107.10p 107.50p 468518
18/10/2022 116.60p 119.60p 113.50p 113.50p 691122
17/10/2022 108.00p 115.50p 108.00p 115.50p 479973
14/10/2022 109.20p 115.30p 106.90p 109.70p 851472
13/10/2022 100.10p 110.40p 100.10p 108.20p 756146
12/10/2022 107.70p 109.10p 99.70p 102.00p 886090
11/10/2022 109.70p 112.10p 105.50p 109.40p 590501
10/10/2022 111.60p 111.60p 106.70p 108.00p 521233
07/10/2022 109.00p 113.00p 109.00p 111.50p 1602962
06/10/2022 109.90p 114.60p 107.30p 109.40p 2338729
05/10/2022 114.40p 118.80p 112.00p 112.50p 353518
04/10/2022 115.00p 120.40p 114.50p 117.90p 757961

*Close Price adjusted for both dividends and splits