Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/10/2022 112.00p 114.70p 109.90p 112.10p 536394
30/09/2022 117.90p 121.92p 113.40p 115.10p 825562
29/09/2022 131.80p 136.10p 114.60p 115.10p 1036967
28/09/2022 137.30p 138.80p 129.20p 135.00p 597488
27/09/2022 142.00p 147.60p 139.80p 139.80p 437488
26/09/2022 148.60p 155.30p 142.00p 145.20p 388175
23/09/2022 159.70p 159.90p 150.67p 151.60p 236594
22/09/2022 158.60p 162.90p 156.20p 158.60p 354832
21/09/2022 160.50p 162.90p 157.30p 162.50p 325604
20/09/2022 171.30p 173.60p 157.80p 160.20p 556708
19/09/2022 171.00p 171.90p 163.96p 169.20p 1320066
16/09/2022 171.00p 171.90p 163.96p 169.20p 1309904
15/09/2022 169.40p 170.00p 165.90p 167.70p 321616
14/09/2022 167.40p 169.12p 163.30p 165.40p 314947
13/09/2022 170.30p 177.30p 169.00p 169.00p 417465
12/09/2022 168.90p 173.30p 166.60p 172.20p 220035
09/09/2022 159.00p 166.10p 159.00p 165.40p 298745
08/09/2022 152.80p 165.10p 152.80p 162.30p 659112
07/09/2022 160.90p 165.30p 152.73p 156.60p 1811139
06/09/2022 153.70p 170.10p 151.37p 164.90p 628101
05/09/2022 150.20p 154.60p 149.10p 153.60p 306350
02/09/2022 145.80p 153.80p 145.80p 153.60p 314906
01/09/2022 151.00p 154.70p 148.60p 149.10p 571650
31/08/2022 153.10p 155.50p 151.30p 154.50p 468769
30/08/2022 159.80p 160.70p 155.19p 155.60p 374497
29/08/2022 160.20p 163.73p 155.30p 157.50p 2581181
26/08/2022 160.20p 163.73p 155.30p 157.50p 2193281
25/08/2022 161.70p 168.20p 159.20p 160.40p 489961
24/08/2022 161.70p 166.50p 161.70p 165.70p 1411881
23/08/2022 163.80p 166.40p 159.10p 165.40p 4032958
22/08/2022 172.50p 173.70p 161.50p 164.10p 556340
19/08/2022 175.60p 176.10p 168.10p 168.60p 1606032
18/08/2022 173.50p 179.60p 169.50p 172.30p 296613
17/08/2022 192.20p 192.90p 174.90p 175.70p 230882
16/08/2022 192.90p 192.90p 187.69p 188.90p 986333
15/08/2022 193.20p 194.50p 186.40p 189.00p 170994
12/08/2022 189.60p 194.69p 187.14p 190.70p 925321
11/08/2022 198.20p 198.20p 190.50p 190.70p 361708
10/08/2022 184.90p 195.30p 184.90p 195.30p 391607
09/08/2022 192.10p 192.10p 187.60p 188.90p 490161
08/08/2022 187.40p 191.19p 186.40p 188.30p 314147
05/08/2022 188.50p 190.00p 184.40p 187.30p 221330
04/08/2022 183.00p 187.40p 183.00p 184.10p 255570
03/08/2022 181.70p 182.80p 176.08p 181.80p 1156979
02/08/2022 180.00p 180.00p 174.70p 177.40p 193782
01/08/2022 175.00p 179.50p 171.80p 177.50p 264103
29/07/2022 166.90p 175.10p 166.90p 173.30p 353283
28/07/2022 173.30p 175.30p 168.40p 170.40p 1604994
27/07/2022 174.40p 177.80p 171.90p 175.80p 1331548
26/07/2022 180.90p 180.90p 169.80p 170.40p 380073
25/07/2022 174.70p 179.80p 171.80p 176.60p 334254
22/07/2022 172.20p 176.40p 171.62p 174.30p 509655
21/07/2022 168.90p 172.39p 162.30p 172.00p 780922
20/07/2022 170.00p 174.60p 168.90p 172.60p 249731
19/07/2022 162.00p 171.50p 162.00p 170.50p 202355
18/07/2022 166.00p 168.40p 164.20p 166.10p 411322
15/07/2022 160.00p 165.00p 158.80p 164.20p 460283
14/07/2022 169.50p 170.60p 160.70p 160.70p 457372
13/07/2022 184.30p 184.30p 170.60p 170.90p 523081
12/07/2022 179.40p 181.00p 174.60p 181.00p 413300
11/07/2022 176.00p 180.94p 175.50p 180.00p 889885
08/07/2022 178.40p 180.80p 173.50p 177.90p 541049
07/07/2022 179.70p 186.10p 179.70p 182.70p 209764
06/07/2022 191.90p 191.90p 183.30p 184.00p 210343
05/07/2022 188.60p 189.10p 183.40p 183.90p 410415
04/07/2022 192.00p 192.00p 185.40p 186.60p 232074
01/07/2022 182.30p 189.10p 181.10p 187.50p 395352
30/06/2022 187.70p 190.70p 180.60p 184.20p 565897
29/06/2022 200.60p 202.00p 191.30p 191.40p 324059
28/06/2022 205.60p 209.20p 202.53p 203.80p 198682
27/06/2022 201.60p 203.00p 196.44p 202.00p 1695141
24/06/2022 190.40p 200.80p 190.40p 198.00p 283039
23/06/2022 199.00p 200.20p 194.60p 195.10p 221207
22/06/2022 198.30p 200.40p 196.50p 199.50p 323166
21/06/2022 207.60p 207.60p 201.79p 201.80p 297832
20/06/2022 201.60p 206.40p 197.40p 206.40p 411639
17/06/2022 201.40p 201.40p 196.10p 199.80p 1316159
16/06/2022 212.00p 212.00p 196.34p 196.90p 761662
15/06/2022 202.40p 208.60p 200.80p 207.20p 4398316
14/06/2022 201.00p 203.40p 196.90p 200.20p 587534
13/06/2022 201.00p 201.40p 195.00p 201.00p 913492
10/06/2022 203.60p 207.40p 202.20p 203.40p 565346
09/06/2022 208.00p 210.80p 206.40p 207.60p 310006
08/06/2022 203.40p 210.00p 203.40p 208.40p 312780
07/06/2022 204.40p 206.40p 200.20p 203.80p 194170
06/06/2022 209.80p 213.00p 205.20p 206.00p 207897
03/06/2022 207.40p 210.80p 206.40p 208.00p 279123
02/06/2022 207.40p 210.80p 206.40p 208.00p 279123
01/06/2022 207.40p 210.80p 206.40p 208.00p 270825
31/05/2022 218.20p 219.97p 207.20p 207.60p 530244
30/05/2022 214.60p 217.61p 210.92p 214.00p 452218
27/05/2022 208.40p 212.80p 207.00p 211.80p 1189506
26/05/2022 201.40p 208.60p 196.10p 207.60p 1000155
25/05/2022 196.00p 200.40p 195.80p 197.70p 432515
24/05/2022 200.80p 203.00p 195.50p 197.20p 346413
23/05/2022 202.00p 202.00p 196.50p 200.80p 372765
20/05/2022 203.40p 207.80p 199.30p 200.00p 625100
19/05/2022 206.60p 211.40p 200.00p 203.20p 551698
18/05/2022 209.60p 216.00p 206.20p 211.00p 525260
17/05/2022 217.20p 218.40p 211.24p 214.00p 234210
16/05/2022 217.00p 218.00p 209.76p 212.00p 236137
13/05/2022 208.80p 215.80p 204.60p 215.80p 292027
12/05/2022 201.60p 205.00p 200.00p 204.60p 210126
11/05/2022 209.80p 213.40p 204.20p 205.80p 272189
10/05/2022 209.60p 212.20p 206.00p 208.00p 326562
09/05/2022 209.20p 214.40p 205.00p 209.40p 627623
06/05/2022 217.40p 217.40p 204.80p 210.00p 376341
05/05/2022 230.20p 232.40p 214.20p 214.20p 250410
04/05/2022 228.80p 230.80p 225.60p 228.20p 182101
03/05/2022 223.20p 230.00p 223.20p 227.80p 244448
02/05/2022 223.40p 230.80p 223.40p 228.00p 424866
29/04/2022 223.40p 230.80p 223.40p 228.00p 424866
28/04/2022 218.60p 229.40p 218.60p 225.80p 152976
27/04/2022 227.00p 228.00p 222.20p 224.60p 199028
26/04/2022 223.00p 231.20p 223.00p 226.60p 304693
25/04/2022 226.40p 228.80p 221.00p 227.60p 292819
22/04/2022 225.20p 234.60p 225.20p 228.40p 289362
21/04/2022 225.20p 233.40p 225.20p 229.00p 414372
20/04/2022 226.20p 231.64p 225.80p 227.80p 208624
19/04/2022 231.20p 237.36p 231.20p 232.00p 294467
18/04/2022 240.20p 240.20p 230.00p 237.80p 457002
15/04/2022 240.20p 240.20p 230.00p 237.80p 457002
14/04/2022 240.20p 240.20p 230.00p 237.80p 457002
13/04/2022 248.60p 248.60p 232.20p 232.60p 370242
12/04/2022 239.40p 245.00p 238.60p 242.80p 323766
11/04/2022 247.60p 247.60p 239.20p 243.40p 296568
08/04/2022 247.60p 247.60p 238.60p 241.40p 288240
07/04/2022 245.40p 245.40p 238.20p 242.20p 284177
06/04/2022 246.20p 248.40p 238.80p 240.00p 394916
05/04/2022 241.60p 244.00p 237.80p 242.20p 328698
04/04/2022 244.00p 244.00p 236.00p 240.60p 319515
01/04/2022 239.60p 240.40p 232.60p 239.60p 709606
31/03/2022 239.60p 239.60p 233.80p 233.80p 409158
30/03/2022 246.40p 246.40p 232.60p 234.60p 234893
29/03/2022 229.40p 242.20p 226.88p 242.20p 396104
28/03/2022 233.40p 233.60p 228.88p 230.40p 266481
25/03/2022 232.00p 232.00p 226.40p 228.20p 215245
24/03/2022 230.40p 233.91p 224.55p 228.00p 296029
23/03/2022 233.20p 239.00p 231.40p 232.80p 310694
22/03/2022 230.40p 241.40p 230.40p 238.00p 1394550
21/03/2022 235.40p 239.80p 231.60p 233.00p 358933
18/03/2022 238.20p 241.20p 234.80p 238.80p 1213223
17/03/2022 238.40p 239.80p 232.04p 239.80p 368477
16/03/2022 217.00p 233.00p 217.00p 231.40p 741140
15/03/2022 214.60p 223.80p 214.60p 222.00p 336683
14/03/2022 217.00p 228.00p 217.00p 219.80p 548859
11/03/2022 215.80p 226.80p 215.60p 222.00p 437170
10/03/2022 231.40p 232.20p 217.80p 217.80p 564743
09/03/2022 219.00p 233.97p 218.20p 228.20p 542702
08/03/2022 215.80p 217.20p 208.40p 213.80p 1333858
07/03/2022 207.80p 215.40p 191.90p 211.00p 1081236
04/03/2022 220.80p 220.80p 211.40p 211.40p 935689
03/03/2022 227.60p 231.40p 219.60p 219.60p 929419
02/03/2022 226.20p 231.00p 220.58p 229.00p 767657
01/03/2022 238.60p 243.00p 224.80p 224.80p 562835
28/02/2022 235.20p 238.40p 231.20p 237.80p 465786
25/02/2022 230.20p 237.00p 228.40p 237.00p 799233
24/02/2022 231.60p 232.80p 223.89p 228.60p 556472
23/02/2022 239.00p 245.40p 236.80p 238.40p 654674
22/02/2022 235.00p 240.60p 231.05p 238.40p 596743
21/02/2022 241.20p 245.92p 235.00p 237.00p 345420
18/02/2022 243.40p 246.80p 239.40p 240.00p 453721
17/02/2022 251.00p 253.20p 244.40p 245.80p 442370
16/02/2022 251.00p 258.12p 249.60p 253.20p 2230328
15/02/2022 256.40p 259.20p 253.60p 255.60p 941407
14/02/2022 266.20p 268.37p 253.40p 257.20p 397659
11/02/2022 266.40p 267.80p 262.80p 266.20p 347711
10/02/2022 267.80p 267.80p 261.17p 266.20p 453560
09/02/2022 258.80p 263.60p 257.20p 261.00p 488822
08/02/2022 252.20p 254.40p 250.40p 254.40p 283216
07/02/2022 256.60p 256.60p 249.60p 251.80p 237696
04/02/2022 255.00p 255.00p 247.00p 251.00p 376003
03/02/2022 253.60p 258.60p 251.40p 251.40p 344242
02/02/2022 257.00p 261.16p 252.80p 254.40p 496914
01/02/2022 255.00p 258.40p 251.00p 254.60p 632926
31/01/2022 254.80p 255.00p 248.20p 250.40p 620977
28/01/2022 255.00p 255.60p 244.80p 249.20p 569008
27/01/2022 255.20p 258.20p 254.60p 256.60p 550357
26/01/2022 250.00p 262.40p 250.00p 258.20p 781660
25/01/2022 252.40p 256.80p 249.80p 255.00p 465155
24/01/2022 259.20p 261.80p 249.40p 249.40p 889022
21/01/2022 262.00p 265.69p 258.00p 259.20p 880370
20/01/2022 265.00p 266.80p 262.20p 266.80p 255362
19/01/2022 262.00p 266.00p 260.00p 261.00p 2856923
18/01/2022 262.00p 266.60p 262.00p 264.40p 287144
17/01/2022 262.00p 267.00p 260.60p 264.00p 860034
14/01/2022 258.00p 263.20p 258.00p 262.00p 756829
13/01/2022 251.80p 262.38p 251.80p 260.00p 660882
12/01/2022 265.00p 266.40p 257.00p 257.60p 341201
10/01/2022 259.20p 266.80p 257.80p 263.00p 457655
07/01/2022 264.20p 264.20p 254.00p 257.60p 484460
06/01/2022 256.20p 266.60p 256.00p 258.60p 564500
05/01/2022 266.40p 268.20p 258.40p 259.80p 461422
04/01/2022 262.40p 267.60p 257.80p 263.60p 912808
03/01/2022 245.00p 257.20p 245.00p 256.00p 202649
31/12/2021 245.00p 257.20p 245.00p 256.00p 202649
30/12/2021 247.00p 250.60p 246.60p 250.60p 243568
29/12/2021 243.00p 252.40p 242.40p 247.80p 1353776
28/12/2021 240.80p 248.20p 240.80p 246.60p 86489
27/12/2021 240.80p 248.20p 240.80p 246.60p 86489

*Close Price adjusted for both dividends and splits