Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/12/2021 240.80p 248.20p 240.80p 246.60p 86489
23/12/2021 239.80p 252.40p 236.60p 246.60p 504594
22/12/2021 226.00p 241.40p 226.00p 238.60p 1105092
21/12/2021 229.60p 232.40p 223.40p 232.40p 1658698
20/12/2021 223.40p 225.60p 219.80p 224.40p 285287
17/12/2021 226.00p 229.20p 222.20p 228.00p 960664
16/12/2021 218.20p 224.00p 216.64p 221.60p 364402
15/12/2021 222.00p 223.60p 213.60p 215.00p 718616
14/12/2021 219.20p 228.00p 219.20p 224.80p 589912
13/12/2021 233.00p 233.00p 224.00p 224.20p 500282
10/12/2021 227.00p 232.55p 227.00p 228.60p 461675
09/12/2021 232.00p 236.60p 228.60p 232.20p 432340
08/12/2021 234.00p 241.80p 231.20p 235.40p 709229
07/12/2021 234.00p 245.44p 234.00p 237.20p 343932
06/12/2021 226.00p 239.80p 225.40p 238.40p 637210
03/12/2021 224.80p 228.16p 220.60p 223.60p 568221
02/12/2021 230.00p 234.00p 223.80p 224.80p 609606
01/12/2021 239.00p 239.00p 232.20p 233.60p 603474
30/11/2021 230.80p 238.40p 226.98p 233.80p 1126939
29/11/2021 241.00p 244.60p 235.00p 235.00p 698785
26/11/2021 239.80p 241.20p 219.00p 235.40p 1950601
25/11/2021 240.60p 254.20p 236.20p 244.40p 883229
24/11/2021 236.40p 241.00p 233.20p 236.00p 478496
23/11/2021 232.00p 242.20p 231.40p 238.60p 278446
22/11/2021 235.80p 239.40p 232.20p 233.80p 252643
19/11/2021 239.80p 241.84p 226.80p 233.00p 705985
18/11/2021 241.40p 246.34p 238.80p 240.00p 374388
17/11/2021 237.00p 242.60p 235.84p 240.00p 280220
16/11/2021 238.00p 244.80p 235.80p 238.60p 394406
15/11/2021 237.60p 243.96p 236.20p 237.60p 343087
12/11/2021 240.80p 243.80p 238.20p 239.00p 396108
11/11/2021 240.00p 243.20p 238.40p 240.00p 326543
10/11/2021 245.40p 250.40p 239.40p 240.80p 638528
09/11/2021 252.40p 253.37p 247.00p 247.60p 324305
08/11/2021 250.00p 256.29p 250.00p 252.40p 342308
05/11/2021 247.00p 256.60p 239.60p 254.80p 667283
04/11/2021 242.20p 248.60p 240.20p 245.40p 442809
03/11/2021 254.00p 255.00p 236.80p 241.60p 1066045
02/11/2021 256.00p 257.40p 252.65p 255.20p 465699
01/11/2021 249.20p 257.17p 249.20p 254.20p 477766
29/10/2021 250.60p 258.00p 250.60p 253.20p 517311
28/10/2021 263.80p 263.80p 249.60p 256.60p 1015382
27/10/2021 243.00p 262.60p 243.00p 260.60p 1533571
26/10/2021 235.80p 248.20p 235.80p 246.60p 828022
25/10/2021 231.00p 239.00p 231.00p 236.40p 1325790
22/10/2021 234.80p 237.40p 231.42p 234.80p 476298
21/10/2021 230.00p 235.80p 230.00p 235.00p 416993
20/10/2021 242.00p 242.00p 232.16p 234.40p 520503
19/10/2021 230.00p 240.00p 230.00p 239.60p 1374265
18/10/2021 242.00p 242.00p 231.12p 234.00p 798147
15/10/2021 239.80p 240.60p 235.40p 239.40p 948307
14/10/2021 232.60p 236.20p 228.80p 235.20p 493277
13/10/2021 227.20p 233.36p 224.20p 231.00p 670257
12/10/2021 230.00p 234.57p 228.00p 229.60p 1086564
11/10/2021 235.60p 237.00p 232.20p 233.60p 723291
08/10/2021 234.00p 237.60p 231.40p 235.60p 967248
07/10/2021 236.20p 238.20p 222.80p 229.80p 985817
06/10/2021 239.60p 240.60p 229.20p 230.60p 701339
05/10/2021 238.00p 240.91p 234.20p 239.40p 579590
04/10/2021 251.80p 255.08p 237.80p 238.20p 823547
01/10/2021 241.80p 251.60p 229.24p 251.20p 1678496
30/09/2021 242.20p 245.80p 235.20p 236.80p 1041340
29/09/2021 259.00p 259.00p 243.40p 243.40p 961182
28/09/2021 265.00p 266.60p 253.20p 256.60p 1081638
27/09/2021 265.00p 274.80p 264.20p 265.00p 483771
24/09/2021 266.20p 270.40p 260.00p 267.80p 339996
23/09/2021 267.80p 275.00p 264.00p 267.80p 759257
22/09/2021 253.40p 264.60p 253.40p 262.80p 225960
21/09/2021 260.20p 262.80p 257.00p 258.40p 333082
20/09/2021 254.20p 258.40p 248.40p 258.00p 294945
17/09/2021 251.20p 261.57p 251.20p 256.20p 1243995
16/09/2021 258.20p 260.60p 246.20p 249.40p 885402
15/09/2021 260.00p 265.60p 256.40p 257.80p 1071431
14/09/2021 264.80p 271.40p 263.80p 265.00p 274649
13/09/2021 265.00p 272.60p 265.00p 270.80p 393829
10/09/2021 270.00p 273.22p 267.40p 268.00p 333591
09/09/2021 280.00p 280.00p 267.60p 271.40p 556688
08/09/2021 279.80p 288.40p 277.00p 281.00p 748759
07/09/2021 288.00p 288.00p 278.80p 283.40p 324359
06/09/2021 285.00p 286.80p 282.12p 285.20p 325502
03/09/2021 293.60p 294.60p 283.20p 285.40p 318040
02/09/2021 294.40p 295.80p 285.76p 292.60p 302662
01/09/2021 298.40p 302.80p 294.00p 295.00p 555732
31/08/2021 289.60p 295.40p 284.80p 294.60p 439882
30/08/2021 290.40p 291.20p 287.20p 289.80p 164320
27/08/2021 290.40p 291.20p 287.20p 289.80p 164320
26/08/2021 286.80p 292.00p 286.80p 287.20p 214319
25/08/2021 287.20p 294.00p 285.70p 290.60p 503438
24/08/2021 285.00p 289.28p 282.40p 288.00p 241245
23/08/2021 284.80p 291.60p 281.00p 283.00p 295784
20/08/2021 278.20p 285.20p 278.20p 285.00p 430718
19/08/2021 290.00p 293.20p 282.00p 284.60p 548507
18/08/2021 292.00p 294.40p 281.72p 294.40p 479397
17/08/2021 281.40p 287.80p 281.00p 286.00p 378980
16/08/2021 283.00p 292.20p 282.80p 287.60p 289547
13/08/2021 281.00p 289.15p 281.00p 289.00p 288367
12/08/2021 282.40p 286.80p 280.00p 282.80p 398837
11/08/2021 276.00p 282.60p 273.34p 281.40p 934156
10/08/2021 277.20p 281.00p 272.60p 278.20p 310304
09/08/2021 276.40p 277.40p 270.57p 277.20p 382279
06/08/2021 284.20p 285.60p 273.60p 275.80p 550615
05/08/2021 275.00p 283.60p 266.60p 283.20p 618216
04/08/2021 281.60p 283.60p 271.60p 272.60p 491438
03/08/2021 287.40p 289.20p 277.60p 280.00p 349487
02/08/2021 283.00p 292.56p 279.76p 285.00p 429264
30/07/2021 287.00p 287.00p 273.40p 279.00p 1127060
29/07/2021 284.80p 289.20p 278.80p 285.80p 606084
28/07/2021 281.80p 290.40p 275.40p 283.80p 701394
27/07/2021 272.40p 278.80p 267.80p 275.40p 434562
26/07/2021 266.40p 273.40p 260.80p 271.60p 756561
23/07/2021 274.00p 275.40p 266.80p 267.20p 422090
22/07/2021 274.60p 279.00p 269.20p 269.20p 634893
21/07/2021 256.00p 274.60p 256.00p 270.40p 851997
20/07/2021 253.00p 257.80p 250.20p 257.20p 1334819
19/07/2021 261.60p 261.60p 249.20p 251.00p 790761
16/07/2021 260.00p 266.80p 258.00p 262.00p 1390402
15/07/2021 259.00p 263.20p 252.80p 258.60p 1164228
14/07/2021 267.80p 268.16p 258.40p 258.40p 403843
13/07/2021 265.00p 270.80p 265.00p 268.00p 866208
12/07/2021 279.00p 279.00p 268.60p 268.60p 522147
09/07/2021 268.00p 276.31p 268.00p 273.40p 860873
08/07/2021 281.60p 282.40p 271.20p 271.60p 1225673
07/07/2021 296.00p 296.00p 280.00p 281.40p 562926
06/07/2021 304.20p 304.58p 293.00p 293.40p 346220
05/07/2021 293.00p 302.40p 290.00p 300.00p 546192
02/07/2021 299.00p 299.00p 289.00p 290.00p 851000
01/07/2021 283.60p 292.60p 280.60p 292.20p 863401
30/06/2021 279.40p 283.20p 272.40p 278.60p 1104412
29/06/2021 277.00p 286.00p 276.20p 277.60p 1390377
28/06/2021 292.00p 292.00p 281.00p 281.00p 729591
25/06/2021 289.40p 289.40p 282.99p 288.00p 392570
24/06/2021 299.00p 299.00p 283.60p 287.40p 963557
23/06/2021 296.80p 303.40p 295.20p 295.20p 804821
22/06/2021 289.00p 296.20p 286.92p 295.00p 590597
21/06/2021 275.40p 287.40p 274.80p 286.40p 780619
18/06/2021 285.60p 291.20p 280.20p 281.80p 4266665
17/06/2021 291.40p 295.80p 285.80p 285.80p 1043020
16/06/2021 297.00p 298.60p 291.68p 293.00p 861816
15/06/2021 302.20p 302.20p 294.40p 297.40p 726984
14/06/2021 309.00p 309.00p 299.40p 299.40p 552938
11/06/2021 297.80p 306.20p 297.80p 303.20p 574915
10/06/2021 314.00p 314.00p 301.40p 303.20p 930441
09/06/2021 318.60p 318.60p 310.80p 311.20p 620654
08/06/2021 314.20p 318.20p 312.20p 315.00p 807800
07/06/2021 314.20p 316.00p 308.00p 314.00p 428008
04/06/2021 303.00p 314.28p 299.60p 311.60p 633465
03/06/2021 308.00p 313.60p 305.00p 307.20p 543164
02/06/2021 314.40p 314.40p 305.60p 312.60p 517431
01/06/2021 304.80p 312.00p 302.40p 310.80p 849510
31/05/2021 315.60p 318.00p 301.60p 305.00p 1307813
28/05/2021 315.60p 318.00p 301.60p 305.00p 1307813
27/05/2021 324.00p 326.20p 316.20p 316.20p 755120
26/05/2021 320.00p 321.40p 317.20p 320.00p 860944
25/05/2021 320.00p 325.60p 319.80p 320.00p 925235
24/05/2021 322.40p 324.00p 318.20p 323.00p 1377347
21/05/2021 311.60p 321.00p 311.20p 320.00p 711701
20/05/2021 313.20p 316.00p 302.05p 313.60p 674982
19/05/2021 307.00p 309.20p 293.20p 306.60p 1247451
18/05/2021 310.40p 313.60p 305.40p 310.00p 518673
17/05/2021 319.00p 321.67p 303.00p 307.80p 1268019
14/05/2021 302.20p 315.60p 302.20p 315.60p 433815
13/05/2021 312.00p 312.20p 299.27p 309.00p 397945
12/05/2021 308.00p 316.20p 308.00p 311.60p 626218
11/05/2021 331.00p 331.60p 309.00p 310.80p 976440
10/05/2021 327.80p 334.00p 321.60p 332.20p 960006
07/05/2021 320.20p 328.60p 317.60p 327.80p 1384284
06/05/2021 308.00p 320.40p 308.00p 316.00p 926526
05/05/2021 309.20p 321.00p 309.20p 316.20p 1125771
04/05/2021 319.00p 324.20p 312.20p 316.80p 1140905
03/05/2021 310.00p 319.10p 310.00p 315.40p 1195937
30/04/2021 310.00p 319.10p 310.00p 315.40p 1195937
29/04/2021 320.00p 322.80p 311.20p 317.00p 673377
28/04/2021 319.80p 320.20p 313.79p 318.00p 1860893
27/04/2021 325.80p 325.80p 314.20p 317.00p 1155580
26/04/2021 319.40p 325.40p 311.56p 320.20p 1275601
23/04/2021 309.80p 317.60p 304.40p 317.40p 1909733
22/04/2021 300.00p 306.40p 297.20p 305.20p 931404
21/04/2021 294.00p 298.58p 288.60p 296.20p 776780
20/04/2021 310.00p 310.00p 288.30p 291.20p 954568
19/04/2021 317.00p 317.00p 307.72p 308.60p 1603886
16/04/2021 306.00p 317.80p 306.00p 310.20p 642028
15/04/2021 313.00p 320.80p 309.60p 312.00p 836842
14/04/2021 322.80p 322.80p 313.00p 315.20p 1078996
13/04/2021 306.40p 319.28p 306.40p 317.80p 394369
12/04/2021 329.00p 329.00p 313.10p 313.80p 636486
09/04/2021 326.60p 332.60p 319.40p 324.60p 1059358
08/04/2021 332.00p 333.05p 319.56p 322.00p 920597
07/04/2021 324.40p 333.40p 318.80p 329.40p 825200
06/04/2021 316.00p 329.00p 311.80p 317.80p 1015960
02/04/2021 320.00p 328.80p 317.60p 319.00p 488492
01/04/2021 320.00p 328.80p 317.60p 319.00p 488492
31/03/2021 323.50p 329.98p 319.30p 322.00p 678239
30/03/2021 322.00p 323.50p 313.50p 318.50p 505124
29/03/2021 327.00p 327.00p 316.00p 319.00p 524010
26/03/2021 326.50p 335.00p 322.50p 324.00p 690333
25/03/2021 328.00p 328.00p 313.00p 321.50p 448889
24/03/2021 310.00p 329.10p 307.61p 324.50p 754730
23/03/2021 308.00p 319.50p 306.90p 316.50p 504244
22/03/2021 311.50p 319.00p 304.64p 312.50p 663656
19/03/2021 311.50p 319.00p 306.00p 316.00p 2215792

*Close Price adjusted for both dividends and splits