Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/06/2020 218.00p 259.29p 214.00p 227.00p 3646786
05/06/2020 203.50p 219.50p 198.60p 213.50p 1876606
04/06/2020 204.00p 208.50p 196.00p 197.60p 1685653
03/06/2020 188.20p 204.00p 183.20p 204.00p 1348554
02/06/2020 183.40p 191.94p 182.60p 185.00p 893881
01/06/2020 186.00p 188.80p 178.60p 187.80p 907394
28/05/2020 185.60p 195.57p 185.20p 194.60p 2224065
27/05/2020 190.80p 199.60p 160.60p 183.00p 2178148
26/05/2020 154.40p 201.00p 154.40p 192.20p 3792287
22/05/2020 150.20p 153.60p 143.60p 152.40p 1121612
21/05/2020 150.80p 155.20p 147.04p 150.00p 1417123
20/05/2020 152.80p 154.40p 144.20p 154.40p 1543426
19/05/2020 156.80p 162.00p 150.20p 153.40p 1029188
18/05/2020 150.00p 157.80p 148.66p 155.40p 1422037
15/05/2020 144.80p 151.56p 137.00p 144.00p 1418397
14/05/2020 145.00p 147.40p 133.20p 143.40p 1342775
13/05/2020 153.00p 157.60p 146.00p 146.00p 1939428
12/05/2020 153.00p 157.47p 150.00p 155.00p 653832
11/05/2020 156.00p 164.55p 154.20p 154.60p 806475
08/05/2020 151.00p 163.77p 151.00p 157.60p 1245784
07/05/2020 151.00p 163.77p 151.00p 157.60p 1245784
06/05/2020 161.00p 161.00p 149.60p 152.80p 1225598
05/05/2020 165.60p 170.01p 155.60p 160.40p 1332026
01/05/2020 175.60p 178.00p 164.00p 171.80p 1065865
30/04/2020 174.00p 188.68p 169.00p 177.40p 1933719
29/04/2020 158.60p 175.56p 158.40p 171.20p 1422962
28/04/2020 159.60p 165.60p 152.80p 161.20p 1436159
27/04/2020 151.00p 160.39p 151.00p 157.60p 983529
24/04/2020 161.80p 161.80p 148.60p 150.60p 879310
23/04/2020 164.40p 169.72p 157.60p 158.20p 731526
22/04/2020 157.80p 168.00p 153.40p 166.60p 802599
21/04/2020 179.40p 179.40p 158.20p 161.40p 870620
20/04/2020 187.40p 195.80p 169.40p 177.20p 634332
16/04/2020 176.00p 180.32p 163.60p 164.20p 888415
15/04/2020 197.40p 199.32p 172.60p 174.80p 876207
14/04/2020 225.00p 228.50p 196.20p 201.50p 1043564
09/04/2020 207.50p 237.76p 206.00p 222.50p 964141
08/04/2020 196.40p 207.93p 196.40p 205.50p 568618
07/04/2020 185.60p 218.00p 185.60p 200.50p 975655
06/04/2020 174.00p 193.80p 174.00p 181.20p 1036645
03/04/2020 185.00p 185.00p 167.00p 168.60p 745404
02/04/2020 186.80p 186.80p 175.91p 182.00p 532133
01/04/2020 180.00p 187.74p 162.20p 182.60p 810487
31/03/2020 172.80p 184.72p 172.00p 181.80p 776935
30/03/2020 182.80p 186.59p 165.20p 172.80p 762437
27/03/2020 193.80p 196.00p 177.40p 187.20p 1119429
26/03/2020 170.00p 205.00p 160.44p 196.00p 1105366
25/03/2020 153.40p 193.69p 153.25p 166.60p 1695407
24/03/2020 132.40p 152.00p 128.80p 150.80p 744324
23/03/2020 123.80p 135.40p 103.20p 129.40p 1248242
20/03/2020 107.00p 141.48p 107.00p 121.20p 4216886
19/03/2020 115.40p 115.40p 92.30p 100.80p 1963579
18/03/2020 137.40p 148.20p 112.80p 113.20p 1699476
17/03/2020 156.60p 159.40p 120.20p 140.40p 1260075
16/03/2020 221.00p 221.00p 150.40p 153.00p 908507
13/03/2020 247.00p 255.50p 225.00p 226.50p 520535
12/03/2020 279.00p 280.26p 242.50p 248.00p 478675
11/03/2020 306.00p 310.50p 285.50p 285.50p 468883
10/03/2020 293.50p 304.50p 286.50p 299.00p 723365
09/03/2020 313.00p 313.00p 284.50p 288.00p 432954
06/03/2020 309.50p 313.85p 300.00p 313.00p 336778
05/03/2020 330.50p 331.00p 308.50p 312.00p 273307
04/03/2020 341.00p 341.00p 321.75p 323.00p 251702
03/03/2020 343.00p 346.50p 334.50p 334.50p 253179
02/03/2020 340.00p 347.80p 333.50p 336.50p 372554
28/02/2020 334.00p 340.00p 326.12p 335.00p 534356
27/02/2020 359.50p 360.50p 336.50p 338.00p 552058
26/02/2020 388.50p 388.50p 361.50p 366.50p 495124
25/02/2020 408.50p 408.50p 387.50p 388.50p 226708
24/02/2020 410.00p 411.11p 397.50p 400.00p 202920
21/02/2020 424.00p 424.00p 415.50p 417.50p 130835
20/02/2020 415.00p 421.00p 415.00p 419.50p 151990
19/02/2020 409.00p 421.50p 409.00p 417.00p 81020
18/02/2020 413.00p 418.50p 413.00p 416.50p 149820
17/02/2020 419.00p 420.00p 414.00p 415.00p 93730
14/02/2020 423.50p 423.50p 414.00p 416.50p 94879
13/02/2020 420.00p 421.00p 410.80p 421.00p 205474
12/02/2020 413.00p 417.70p 413.00p 416.00p 145829
11/02/2020 417.50p 421.00p 410.90p 412.00p 238865
10/02/2020 412.50p 413.00p 405.50p 409.50p 103460
07/02/2020 408.50p 420.50p 406.70p 412.50p 1726439
06/02/2020 402.00p 408.00p 400.00p 404.00p 120118
05/02/2020 410.00p 410.00p 398.50p 401.00p 196992
04/02/2020 406.00p 406.00p 401.49p 405.00p 237976
03/02/2020 393.00p 405.00p 393.00p 400.00p 192500
31/01/2020 403.50p 403.50p 394.20p 400.00p 210741
30/01/2020 401.00p 402.50p 390.50p 395.50p 190261
29/01/2020 397.50p 397.50p 391.50p 391.50p 148642
28/01/2020 398.00p 399.50p 394.50p 395.50p 111486
27/01/2020 398.00p 402.50p 395.50p 397.50p 177685
24/01/2020 402.00p 410.00p 402.00p 406.00p 163748
23/01/2020 412.00p 412.20p 405.50p 405.50p 94129
22/01/2020 400.00p 414.50p 400.00p 413.50p 206890
21/01/2020 408.50p 410.00p 399.50p 402.00p 210529
20/01/2020 421.00p 421.00p 405.50p 407.50p 112978
17/01/2020 410.00p 416.50p 410.00p 411.00p 166427
16/01/2020 418.00p 418.00p 408.50p 412.50p 251334
15/01/2020 419.00p 429.50p 417.00p 417.00p 349390
14/01/2020 429.00p 430.00p 417.00p 425.00p 554634
13/01/2020 428.50p 435.81p 418.16p 420.50p 630483
10/01/2020 428.50p 443.74p 428.50p 433.00p 366806
09/01/2020 429.00p 445.50p 429.00p 433.00p 306181
08/01/2020 448.50p 448.50p 417.50p 421.50p 478766
07/01/2020 434.50p 445.50p 434.00p 439.50p 222323
06/01/2020 458.50p 458.50p 442.23p 443.00p 244091
03/01/2020 465.00p 465.00p 454.50p 456.50p 148603
02/01/2020 454.00p 459.60p 447.50p 456.50p 291979
31/12/2019 462.50p 463.79p 455.80p 459.50p 53276
30/12/2019 464.00p 464.00p 458.00p 458.50p 63287
27/12/2019 459.00p 465.66p 456.00p 460.50p 127960
24/12/2019 457.50p 460.66p 454.17p 459.50p 48759
23/12/2019 453.50p 458.50p 450.36p 454.00p 125122
20/12/2019 453.50p 453.50p 444.50p 451.50p 573229
19/12/2019 441.50p 452.00p 441.00p 448.50p 214968
18/12/2019 441.00p 444.50p 437.50p 441.50p 328206
17/12/2019 440.50p 445.50p 435.50p 445.50p 349044
16/12/2019 458.00p 466.00p 432.00p 447.50p 612405
13/12/2019 436.00p 468.00p 436.00p 466.00p 749440
12/12/2019 429.00p 438.00p 428.50p 432.50p 290974
11/12/2019 437.50p 437.70p 428.00p 431.50p 375941
10/12/2019 433.50p 438.79p 431.50p 436.00p 330834
09/12/2019 446.00p 446.50p 434.62p 435.00p 324434
06/12/2019 434.50p 446.50p 434.50p 441.50p 300683
05/12/2019 434.50p 444.00p 434.50p 438.50p 296059
04/12/2019 447.00p 447.00p 437.50p 440.00p 393112
03/12/2019 446.00p 452.00p 435.50p 438.50p 326823
02/12/2019 452.00p 454.40p 442.50p 450.50p 315347
29/11/2019 456.50p 464.50p 447.50p 449.00p 286939
28/11/2019 459.00p 462.00p 452.21p 459.00p 216919
27/11/2019 457.50p 463.00p 451.50p 457.00p 337946
26/11/2019 450.50p 469.50p 450.50p 467.00p 527955
25/11/2019 448.50p 459.50p 442.00p 455.50p 701382
22/11/2019 456.00p 456.00p 441.50p 446.00p 535658
21/11/2019 462.00p 468.00p 443.50p 450.00p 639952
20/11/2019 448.00p 483.00p 448.00p 470.50p 808340
19/11/2019 451.50p 462.71p 446.00p 446.00p 472588
18/11/2019 456.00p 463.00p 452.50p 454.00p 318576
15/11/2019 454.50p 457.50p 444.00p 456.00p 400560
14/11/2019 450.00p 454.00p 445.80p 446.50p 302856
13/11/2019 441.50p 449.00p 440.00p 449.00p 201935
12/11/2019 439.00p 446.50p 433.50p 446.50p 328634
11/11/2019 423.00p 446.50p 421.50p 440.00p 420813
08/11/2019 428.00p 430.00p 425.00p 426.00p 231266
07/11/2019 421.00p 429.00p 421.00p 427.50p 199969
06/11/2019 422.50p 429.79p 418.79p 425.00p 292504
05/11/2019 430.00p 430.00p 421.00p 423.50p 182017
04/11/2019 430.00p 430.00p 427.00p 429.50p 300973
01/11/2019 430.00p 430.00p 426.50p 428.50p 188342
31/10/2019 424.00p 429.50p 420.00p 426.00p 155997
30/10/2019 426.00p 427.77p 417.50p 421.00p 270173
29/10/2019 418.00p 430.00p 417.00p 430.00p 296618
28/10/2019 419.50p 420.33p 413.50p 420.00p 196867
25/10/2019 405.00p 419.00p 401.70p 417.50p 414365
24/10/2019 429.00p 429.00p 398.00p 403.00p 840959
23/10/2019 417.50p 424.68p 417.50p 422.50p 210488
22/10/2019 425.50p 428.50p 419.00p 420.50p 322363
21/10/2019 429.00p 435.00p 427.05p 428.00p 475720
18/10/2019 419.50p 433.50p 419.50p 432.00p 338346
17/10/2019 421.00p 432.00p 415.50p 429.00p 404848
16/10/2019 413.00p 423.00p 403.80p 421.00p 823262
15/10/2019 401.50p 415.00p 399.00p 413.50p 554094
14/10/2019 401.50p 401.50p 391.00p 397.00p 227078
11/10/2019 379.50p 399.50p 379.50p 399.00p 419771
10/10/2019 391.50p 391.50p 385.00p 388.50p 401195
09/10/2019 391.50p 391.50p 383.50p 387.00p 213831
08/10/2019 394.50p 396.54p 383.00p 383.50p 186343
07/10/2019 393.00p 396.50p 390.00p 394.50p 237164
04/10/2019 388.50p 392.00p 385.00p 392.00p 376110
03/10/2019 389.00p 389.00p 382.00p 386.00p 578798
02/10/2019 384.00p 389.00p 381.50p 386.00p 262155
01/10/2019 386.00p 386.50p 382.00p 383.50p 175137
30/09/2019 389.00p 389.00p 380.00p 383.00p 321352
27/09/2019 375.50p 385.00p 375.50p 385.00p 223329
26/09/2019 371.50p 389.50p 371.50p 377.50p 254191
25/09/2019 366.50p 380.00p 366.50p 376.00p 238682
24/09/2019 384.00p 384.00p 368.00p 374.00p 331112
23/09/2019 384.00p 384.00p 372.00p 376.00p 150077
20/09/2019 370.00p 378.31p 367.50p 375.00p 571980
19/09/2019 373.00p 373.00p 362.50p 371.00p 181874
18/09/2019 369.50p 372.60p 367.90p 371.00p 187883
17/09/2019 371.50p 371.50p 365.50p 370.00p 113682
16/09/2019 373.00p 373.00p 363.50p 367.50p 213956
13/09/2019 364.50p 370.50p 364.00p 370.00p 188131
12/09/2019 352.50p 367.00p 352.50p 365.00p 229439
11/09/2019 351.00p 361.00p 351.00p 361.00p 222751
10/09/2019 367.00p 367.00p 353.70p 357.50p 272484
09/09/2019 368.00p 378.50p 361.00p 367.00p 584542
06/09/2019 361.50p 361.50p 355.22p 359.50p 253402
05/09/2019 356.00p 357.00p 353.50p 357.00p 446416
04/09/2019 353.00p 356.00p 351.40p 356.00p 487948
03/09/2019 349.00p 353.20p 349.00p 352.50p 274330
02/09/2019 352.50p 353.00p 348.56p 351.50p 121748
30/08/2019 354.00p 354.00p 349.00p 349.00p 300912
29/08/2019 355.00p 356.70p 349.50p 352.00p 647482
28/08/2019 350.00p 356.00p 349.00p 355.50p 338854
27/08/2019 341.00p 353.00p 341.00p 349.50p 381581
23/08/2019 345.00p 349.50p 341.00p 344.00p 263177
22/08/2019 336.00p 340.50p 328.00p 340.00p 609299
21/08/2019 350.00p 354.00p 334.00p 334.00p 579501
20/08/2019 323.00p 350.00p 321.43p 350.00p 1514305

*Close Price adjusted for both dividends and splits